National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	66.300	66.990	66.300	66.990	62.885	34
2025-05-15	65.940	66.300	65.870	66.300	62.237	21
2025-05-14	63.600	63.600	63.070	63.070	59.205	2
2025-05-13	63.000	63.000	63.000	63.000	59.139	4
2025-05-12	66.700	66.700	64.010	64.040	60.116	40
2025-05-09	66.920	66.920	66.180	66.700	62.613	5
2025-05-08	67.980	67.980	66.480	66.480	62.406	25
2025-05-07	69.440	69.440	69.290	69.290	65.044	4
2025-05-06	67.450	67.450	67.450	67.450	63.317	0
2025-05-05	67.480	67.480	67.450	67.450	63.317	12
2025-05-02	68.950	68.950	67.480	67.480	63.345	8
2025-04-30	69.260	69.260	68.950	68.950	64.725	61
2025-04-29	68.590	68.590	68.590	68.590	64.387	5
2025-04-28	67.860	68.670	67.860	68.670	64.462	7
2025-04-25	68.440	68.440	68.440	68.440	64.246	3
2025-04-24	67.880	67.880	67.880	67.880	63.720	0
2025-04-23	68.390	68.390	67.880	67.880	63.720	3
2025-04-22	70.980	70.980	70.420	70.420	66.105	3
2025-04-17	65.860	65.860	65.860	65.860	61.824	0
2025-04-16	65.860	65.860	65.860	65.860	61.824	0
2025-04-15	65.860	65.860	65.860	65.860	61.824	0
2025-04-14	65.860	65.860	65.860	65.860	61.824	2
2025-04-11	65.860	65.860	65.860	65.860	61.824	3
2025-04-10	64.520	64.520	64.120	64.120	60.191	10
2025-04-09	64.140	64.140	63.790	63.790	59.881	8
2025-04-08	61.750	61.750	61.750	61.750	57.966	0
2025-04-07	61.750	61.750	61.750	61.750	57.966	3
2025-04-04	65.940	65.940	64.120	64.120	60.191	72
2025-04-03	63.240	65.880	63.240	64.960	60.979	89
2025-04-02	62.940	62.940	62.940	62.940	59.083	1
2025-04-01	62.620	62.620	62.460	62.460	58.633	9
2025-03-31	61.580	62.620	61.580	62.620	58.783	43
2025-03-28	62.710	62.930	62.710	62.840	58.989	104
2025-03-27	60.600	60.600	60.600	60.600	56.887	0
2025-03-26	60.000	60.600	60.000	60.600	56.887	106
2025-03-25	59.640	59.940	59.640	59.940	56.267	15
2025-03-24	62.120	62.120	60.290	60.290	56.596	43
2025-03-21	61.500	61.500	61.500	61.500	57.731	0
2025-03-20	61.500	61.500	61.500	61.500	57.731	4
2025-03-19	60.500	60.500	60.500	60.500	56.793	0
2025-03-18	60.500	60.500	60.500	60.500	56.793	1
2025-03-17	60.960	60.960	60.900	60.900	57.168	36
2025-03-14	60.130	60.130	60.130	60.130	56.445	0
2025-03-13	60.130	60.130	60.130	60.130	56.445	1
2025-03-12	59.820	59.820	59.820	59.820	56.154	2
2025-03-11	60.320	60.320	60.320	60.320	56.624	1
2025-03-10	58.980	60.420	58.980	60.420	56.718	37
2025-03-07	58.500	58.980	58.500	58.980	55.366	11
2025-03-06	60.690	60.690	60.690	60.690	56.971	0
2025-03-05	60.690	60.690	60.690	60.690	56.971	0
2025-02-28	60.420	60.760	60.360	60.690	56.971	26
2025-02-27	59.220	59.220	59.220	59.220	55.591	0
2025-02-26	59.220	59.220	59.220	59.220	55.591	0
2025-02-25	59.220	59.220	59.220	59.220	55.591	0
2025-02-24	59.220	59.220	59.220	59.220	55.591	2
2025-02-21	57.720	57.720	57.720	57.720	54.183	0
2025-02-20	57.720	57.720	57.720	57.720	54.183	0
2025-02-19	57.720	57.720	57.720	57.720	54.183	2
2025-02-18	57.360	57.360	57.360	57.360	53.845	10
2025-02-17	58.100	58.100	58.100	58.100	54.540	6

← NewerPage 7 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.