National Grid plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	61.560	61.560	61.560	61.560	46.414	0
2022-03-25	61.560	61.560	61.560	61.560	46.414	0
2022-03-24	61.560	61.560	61.560	61.560	46.414	0
2022-03-23	61.560	61.560	61.560	61.560	46.414	0
2022-03-22	61.560	61.560	61.560	61.560	46.414	0
2022-03-21	61.560	61.560	61.560	61.560	46.414	70
2022-03-18	62.930	62.930	62.930	62.930	47.447	0
2022-03-17	62.930	62.930	62.930	62.930	47.447	0
2022-03-16	62.930	62.930	62.930	62.930	47.447	2
2022-03-15	65.220	65.220	65.220	65.220	49.174	3
2022-03-14	62.040	62.040	62.040	62.040	46.776	0
2022-03-11	62.040	62.040	62.040	62.040	46.776	0
2022-03-10	62.040	62.040	62.040	62.040	46.776	0
2022-03-09	62.040	62.040	62.040	62.040	46.776	0
2022-03-08	62.040	62.040	62.040	62.040	46.776	7
2022-03-07	62.040	62.040	62.040	62.040	46.776	3
2022-03-04	63.600	63.600	63.600	63.600	47.953	0
2022-03-03	63.600	63.600	63.600	63.600	47.953	0
2022-03-02	63.600	63.600	63.600	63.600	47.953	0
2022-02-25	63.600	63.600	63.600	63.600	47.953	0
2022-02-24	63.600	63.600	63.600	63.600	47.953	0
2022-02-23	63.600	63.600	63.600	63.600	47.953	0
2022-02-22	63.600	63.600	63.600	63.600	47.953	0
2022-02-21	63.600	63.600	63.600	63.600	47.953	0
2022-02-18	63.600	63.600	63.600	63.600	47.953	1
2022-02-17	63.490	63.840	63.490	63.600	47.953	4,001
2022-02-16	62.880	62.880	62.880	62.880	47.410	0
2022-02-15	62.940	62.940	62.880	62.880	47.410	6
2022-02-14	64.320	64.320	64.320	64.320	48.495	0
2022-02-11	64.560	64.560	64.320	64.320	48.495	8
2022-02-10	63.600	63.600	63.600	63.600	47.953	0
2022-02-09	63.600	63.600	63.600	63.600	47.953	3
2022-02-08	64.050	64.050	64.050	64.050	48.292	0
2022-02-07	64.050	64.050	64.050	64.050	48.292	0
2022-02-04	64.050	64.050	64.050	64.050	48.292	0
2022-02-03	64.050	64.050	64.050	64.050	48.292	0
2022-02-02	64.050	64.050	64.050	64.050	48.292	0
2022-02-01	64.050	64.050	64.050	64.050	48.292	0
2022-01-31	65.100	65.100	64.050	64.050	48.292	19
2022-01-28	66.200	66.200	66.200	66.200	49.913	0
2022-01-27	66.200	66.200	66.200	66.200	49.913	0
2022-01-26	66.200	66.200	66.200	66.200	49.913	0
2022-01-25	66.200	66.200	66.200	66.200	49.913	0
2022-01-24	66.200	66.200	66.200	66.200	49.913	6
2022-01-21	68.320	68.320	68.320	68.320	51.511	0
2022-01-20	68.320	68.320	68.320	68.320	51.511	0
2022-01-19	68.320	68.320	68.320	68.320	51.511	0
2022-01-18	68.320	68.320	68.320	68.320	51.511	0
2022-01-17	68.320	68.320	68.320	68.320	51.511	0
2022-01-14	68.320	68.320	68.320	68.320	51.511	0
2022-01-13	68.320	68.320	68.320	68.320	51.511	0
2022-01-12	68.320	68.320	68.320	68.320	51.511	0
2022-01-11	68.320	68.320	68.320	68.320	51.511	0
2022-01-10	68.320	68.320	68.320	68.320	51.511	0
2022-01-07	68.320	68.320	68.320	68.320	51.511	0
2022-01-06	68.320	68.320	68.320	68.320	51.511	0
2022-01-05	68.600	68.600	68.320	68.320	51.511	2
2022-01-04	68.320	68.320	68.320	68.320	51.511	0
2022-01-03	68.320	68.320	68.320	68.320	51.511	2
2021-12-30	68.110	68.110	67.670	67.960	51.240	2,003

← NewerPage 20 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1.7573 GBP
2025-11-18	0.9145 GBP
2025-05-28	1.8172 GBP
2024-11-19	0.9816 GBP
2024-06-05	2.2149 GBP
2024-06-03	3.1036 GBP
2023-11-22	0.9223 GBP
2023-05-31	1.8173 GBP
2022-11-22	0.8444 GBP
2022-06-02	1.7282 GBP
2021-12-01	1.0007 GBP
2021-06-02	2.0597 GBP
2021-06-01	1.9236 GBP
2020-11-25	0.9471 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.