National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	65.800	65.800	65.800	65.800	63.399	0
2025-08-07	66.960	66.960	65.800	65.800	63.399	3
2025-08-06	66.290	66.290	66.290	66.290	63.871	0
2025-08-05	66.150	66.290	66.150	66.290	63.871	9
2025-08-04	65.150	65.150	65.150	65.150	62.773	0
2025-08-01	65.150	65.150	65.150	65.150	62.773	0
2025-07-31	65.150	65.150	65.150	65.150	62.773	0
2025-07-30	65.150	65.150	65.150	65.150	62.773	0
2025-07-29	65.280	65.280	64.890	65.150	62.773	9
2025-07-28	66.220	66.220	66.220	66.220	63.803	0
2025-07-25	66.220	66.220	66.220	66.220	63.803	2
2025-07-24	66.710	66.920	66.710	66.920	64.478	8
2025-07-23	67.760	67.760	67.760	67.760	65.287	1
2025-07-22	66.000	66.000	66.000	66.000	63.592	0
2025-07-21	66.000	66.000	66.000	66.000	63.592	0
2025-07-18	66.000	66.000	66.000	66.000	63.592	0
2025-07-17	66.000	66.000	66.000	66.000	63.592	101
2025-07-16	66.200	66.200	66.200	66.200	63.784	0
2025-07-15	66.200	66.200	66.200	66.200	63.784	0
2025-07-14	66.220	66.220	66.200	66.200	63.784	3
2025-07-11	64.770	64.770	64.770	64.770	62.406	0
2025-07-10	64.770	64.770	64.770	64.770	62.406	0
2025-07-09	64.380	64.920	64.380	64.770	62.406	643
2025-07-08	63.880	63.880	63.880	63.880	61.549	2
2025-07-07	64.980	64.980	64.980	64.980	62.609	1
2025-07-04	65.380	65.380	65.380	65.380	62.994	2
2025-07-03	64.880	64.880	64.880	64.880	62.512	0
2025-07-02	66.990	66.990	64.880	64.880	62.512	15
2025-07-01	66.990	66.990	66.990	66.990	64.545	0
2025-06-30	66.190	66.990	66.190	66.990	64.545	7
2025-06-27	67.550	67.550	67.550	67.550	65.085	1
2025-06-26	68.110	68.110	68.110	68.110	65.625	10
2025-06-25	67.680	68.110	67.680	68.110	65.625	30
2025-06-24	67.200	67.200	67.200	67.200	64.748	0
2025-06-23	67.200	67.200	67.200	67.200	64.748	2
2025-06-20	65.340	65.340	65.340	65.340	62.956	1
2025-06-18	65.390	65.390	65.390	65.390	63.004	0
2025-06-17	65.660	65.660	65.310	65.390	63.004	6
2025-06-16	65.620	65.660	65.620	65.660	63.264	5
2025-06-13	66.700	66.700	66.700	66.700	64.266	0
2025-06-12	67.060	67.060	66.700	66.700	64.266	11
2025-06-11	66.290	66.290	66.290	66.290	63.871	0
2025-06-10	66.080	66.290	66.080	66.290	63.871	7
2025-06-09	65.660	65.800	65.660	65.790	63.389	4
2025-06-06	66.200	66.640	65.980	65.980	63.572	10
2025-06-05	66.500	66.570	66.160	66.570	64.141	24
2025-06-04	66.710	67.410	66.710	67.410	64.950	9
2025-06-03	67.630	67.630	67.280	67.280	64.825	12
2025-06-02	67.770	67.770	67.270	67.570	65.104	13
2025-05-30	70.980	70.980	66.430	67.770	65.297	213
2025-05-29	73.000	73.000	73.000	73.000	70.336	0
2025-05-28	72.500	73.000	68.180	73.000	70.336	72
2025-05-27	70.680	70.830	70.010	70.640	66.311	217
2025-05-26	70.950	71.440	70.950	71.440	67.062	51
2025-05-23	70.290	71.120	69.600	70.950	66.602	115
2025-05-22	68.740	68.740	68.740	68.740	64.528	1
2025-05-21	67.690	67.690	67.690	67.690	63.542	0
2025-05-20	67.690	67.690	67.690	67.690	63.542	0
2025-05-19	68.030	68.030	67.690	67.690	63.542	5
2025-05-16	66.300	66.990	66.300	66.990	62.885	34

← NewerPage 6 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.