National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	68.370	68.370	68.370	68.370	65.875	0
2025-10-30	68.370	68.370	68.370	68.370	65.875	10
2025-10-29	67.900	67.900	67.680	67.680	65.210	2
2025-10-28	68.950	68.950	68.950	68.950	66.434	0
2025-10-27	68.950	68.950	68.950	68.950	66.434	0
2025-10-24	68.950	68.950	68.950	68.950	66.434	62
2025-10-23	69.440	69.440	69.440	69.440	66.906	0
2025-10-22	69.440	69.440	69.440	69.440	66.906	5
2025-10-21	68.390	68.390	68.390	68.390	65.894	4
2025-10-20	69.780	69.780	69.780	69.780	67.234	1
2025-10-17	68.740	69.440	68.740	69.440	66.906	181
2025-10-16	68.740	68.740	68.740	68.740	66.232	83
2025-10-15	67.970	67.970	67.970	67.970	65.490	1
2025-10-14	66.640	66.640	66.640	66.640	64.208	0
2025-10-13	66.850	66.850	66.640	66.640	64.208	17
2025-10-10	67.290	67.290	67.290	67.290	64.834	2
2025-10-09	65.850	65.850	65.850	65.850	63.447	0
2025-10-08	65.800	65.850	65.800	65.850	63.447	30
2025-10-07	65.940	65.940	65.940	65.940	63.534	1
2025-10-06	65.520	65.520	65.520	65.520	63.129	23
2025-10-03	65.280	65.280	65.280	65.280	62.898	1
2025-10-02	64.560	64.560	64.560	64.560	62.204	0
2025-10-01	64.560	64.560	64.560	64.560	62.204	3
2025-09-30	63.510	64.560	63.510	64.560	62.204	10
2025-09-29	63.000	63.420	63.000	63.420	61.106	40
2025-09-26	62.880	62.880	62.880	62.880	60.585	0
2025-09-25	62.880	62.880	62.880	62.880	60.585	0
2025-09-24	62.880	62.880	62.880	62.880	60.585	0
2025-09-23	62.950	62.950	62.880	62.880	60.585	36
2025-09-22	63.030	63.030	63.000	63.000	60.701	7
2025-09-19	62.340	62.400	62.340	62.400	60.123	6
2025-09-18	62.280	62.280	62.280	62.280	60.007	2
2025-09-17	62.980	63.180	62.980	63.180	60.874	2
2025-09-16	63.350	63.350	62.980	62.980	60.682	7
2025-09-15	63.350	63.350	63.350	63.350	61.038	6
2025-09-12	63.280	63.280	63.280	63.280	60.971	0
2025-09-11	63.420	63.420	63.280	63.280	60.971	8
2025-09-10	63.600	63.600	63.600	63.600	61.279	2
2025-09-09	63.080	63.080	63.080	63.080	60.778	2
2025-09-08	63.300	63.540	63.300	63.540	61.221	4
2025-09-05	62.940	62.940	62.940	62.940	60.643	4
2025-09-04	62.700	62.700	62.700	62.700	60.412	1
2025-09-03	61.740	61.740	61.740	61.740	59.487	0
2025-09-02	61.620	61.780	61.600	61.740	59.487	64
2025-09-01	64.600	64.620	64.600	64.620	62.262	19
2025-08-29	64.360	64.430	64.360	64.430	62.079	20
2025-08-28	64.140	64.200	64.000	64.000	61.665	4
2025-08-27	64.140	64.740	64.140	64.740	62.377	4
2025-08-26	64.140	64.140	64.140	64.140	61.799	4
2025-08-25	64.380	64.380	64.380	64.380	62.031	1
2025-08-22	64.590	64.750	64.590	64.750	62.387	8
2025-08-21	64.920	64.920	64.920	64.920	62.551	0
2025-08-20	64.920	64.920	64.920	64.920	62.551	0
2025-08-19	64.980	64.980	64.920	64.920	62.551	16
2025-08-18	64.080	64.140	63.790	64.140	61.799	17
2025-08-15	64.080	64.100	64.080	64.100	61.761	14
2025-08-14	64.420	64.420	64.420	64.420	62.069	4
2025-08-13	63.440	63.440	63.200	63.200	60.894	12
2025-08-12	63.300	63.300	62.940	62.940	60.643	61
2025-08-11	65.800	65.800	65.800	65.800	63.399	0

← NewerPage 5 of 21 · 1,247 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.