National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	58.240	58.240	58.100	58.100	54.540	5
2025-02-13	58.060	58.060	58.060	58.060	54.502	0
2025-02-12	58.080	58.080	58.060	58.060	54.502	15
2025-02-11	58.720	58.720	58.720	58.720	55.122	1
2025-02-10	59.400	59.400	59.400	59.400	55.760	4
2025-02-07	59.840	59.840	59.840	59.840	56.173	2
2025-02-06	59.440	59.440	59.440	59.440	55.798	5
2025-02-05	59.290	59.290	59.290	59.290	55.657	0
2025-02-04	59.290	59.290	59.290	59.290	55.657	28
2025-02-03	60.300	60.320	60.000	60.000	56.323	4
2025-01-31	60.300	60.300	60.300	60.300	56.605	1
2025-01-30	61.020	61.020	61.020	61.020	57.281	0
2025-01-29	61.020	61.020	61.020	61.020	57.281	0
2025-01-28	60.360	61.020	60.360	61.020	57.281	6
2025-01-27	59.100	59.100	59.100	59.100	55.478	0
2025-01-24	59.100	59.100	59.100	59.100	55.478	10
2025-01-23	59.350	59.350	59.350	59.350	55.713	0
2025-01-22	60.830	60.830	59.350	59.350	55.713	15
2025-01-21	61.650	61.650	61.650	61.650	57.872	2
2025-01-20	59.720	60.840	59.480	59.480	55.835	6
2025-01-17	57.840	57.840	57.840	57.840	54.296	0
2025-01-16	57.420	57.840	57.420	57.840	54.296	2
2025-01-15	58.200	58.200	58.200	58.200	54.634	1
2025-01-14	56.580	56.940	56.560	56.760	53.282	9
2025-01-13	57.240	57.360	57.240	57.360	53.845	4
2025-01-10	58.020	58.020	57.420	57.420	53.901	7
2025-01-09	59.610	59.610	59.610	59.610	55.957	2
2025-01-08	56.940	58.980	56.940	58.980	55.366	14
2025-01-07	60.060	60.240	60.000	60.240	56.549	5
2025-01-06	61.800	61.800	61.800	61.800	58.013	1
2025-01-03	61.180	61.180	61.180	61.180	57.431	0
2025-01-02	61.860	61.860	61.180	61.180	57.431	15
2024-12-30	61.190	61.190	60.840	60.840	57.112	18
2024-12-27	60.780	60.780	60.780	60.780	57.056	0
2024-12-26	60.780	60.780	60.780	60.780	57.056	1
2024-12-23	60.420	60.420	60.420	60.420	56.718	11
2024-12-20	60.600	60.600	60.600	60.600	56.887	0
2024-12-19	60.600	60.600	60.600	60.600	56.887	0
2024-12-18	60.360	60.900	60.360	60.600	56.887	38
2024-12-17	59.520	59.520	59.520	59.520	55.873	0
2024-12-16	59.520	59.520	59.520	59.520	55.873	1
2024-12-13	59.520	59.520	59.520	59.520	55.873	0
2024-12-12	59.830	59.830	59.520	59.520	55.873	6
2024-12-11	61.380	61.380	60.120	60.120	56.436	12
2024-12-10	61.620	61.620	61.620	61.620	57.844	17
2024-12-09	62.380	62.580	62.380	62.580	58.745	536
2024-12-06	62.400	62.400	62.400	62.400	58.576	0
2024-12-05	62.400	62.400	62.400	62.400	58.576	10
2024-12-04	62.820	62.880	62.820	62.880	59.027	8
2024-12-03	64.200	64.200	64.200	64.200	60.266	0
2024-12-02	64.200	64.200	64.200	64.200	60.266	68
2024-11-29	64.320	64.320	63.410	63.410	59.524	14
2024-11-28	62.670	62.670	62.670	62.670	58.830	15
2024-11-27	60.900	62.760	60.900	62.270	58.454	26
2024-11-26	61.080	61.080	60.840	60.960	57.224	21
2024-11-25	61.380	61.380	61.380	61.380	57.619	1
2024-11-22	61.200	61.260	61.200	61.260	57.506	28
2024-11-21	60.720	60.720	60.720	60.720	56.999	10
2024-11-19	60.660	60.720	60.480	60.720	56.999	13
2024-11-18	60.080	60.160	59.460	60.010	55.411	28

← NewerPage 8 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.