National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	11.900	12.100	11.900	12.000	11.039	620,828
2024-08-29	12.000	12.200	11.800	12.000	11.039	360,942
2024-08-28	12.000	12.100	11.900	12.100	11.131	9,071
2024-08-27	11.900	12.000	11.800	11.900	10.947	394,304
2024-08-26	11.700	12.000	11.700	12.000	11.039	3,185
2024-08-23	11.800	11.900	11.700	11.900	10.947	540,139
2024-08-22	11.700	11.900	11.700	11.800	10.855	451,448
2024-08-21	11.800	11.800	11.600	11.800	10.855	217,344
2024-08-20	11.700	11.800	11.700	11.800	10.855	156,943
2024-08-19	11.600	11.800	11.600	11.800	10.855	2,896
2024-08-16	11.600	11.700	11.600	11.700	10.763	5,891
2024-08-15	11.700	11.700	11.700	11.700	10.763	217
2024-08-14	11.700	11.700	11.500	11.700	10.763	1,307
2024-08-13	11.600	11.800	11.600	11.700	10.763	10,711
2024-08-12	11.600	11.700	11.500	11.600	10.671	4,487
2024-08-09	11.500	11.700	11.500	11.600	10.671	73,179
2024-08-08	11.400	11.600	11.400	11.600	10.671	139,964
2024-08-07	11.500	11.600	11.400	11.500	10.579	144,287
2024-08-06	11.400	11.500	11.200	11.400	10.487	16,328
2024-08-05	11.500	11.500	11.300	11.300	10.395	32,261
2024-08-02	11.700	11.900	11.700	11.800	10.855	370,433
2024-08-01	11.900	11.900	11.600	11.800	10.855	739,111
2024-07-31	11.800	11.900	11.700	11.900	10.947	31,158
2024-07-30	11.700	11.800	11.600	11.600	10.671	563,746
2024-07-29	11.700	11.800	11.600	11.800	10.855	386,142
2024-07-26	11.500	11.600	11.500	11.500	10.579	619,731
2024-07-25	11.500	11.600	11.400	11.500	10.579	463,197
2024-07-24	11.400	11.500	11.300	11.500	10.579	62,356
2024-07-23	11.400	11.500	11.300	11.500	10.579	2,841
2024-07-22	11.300	11.500	11.300	11.400	10.487	4,143
2024-07-19	11.200	11.200	11.200	11.200	10.303	2,311
2024-07-18	11.200	11.300	11.200	11.300	10.395	2,902
2024-07-17	11.200	11.300	11.100	11.100	10.211	3,740
2024-07-16	11.200	11.300	11.000	11.000	10.119	124,593
2024-07-15	11.400	11.400	11.100	11.200	10.303	1,350
2024-07-12	11.500	11.500	11.300	11.500	10.579	4,656
2024-07-11	11.400	11.600	11.300	11.600	10.671	3,411
2024-07-10	11.200	11.400	11.200	11.200	10.303	7,728
2024-07-09	11.200	11.300	11.000	11.000	10.119	101,526
2024-07-08	11.200	11.200	11.100	11.200	10.303	4,915
2024-07-05	10.900	11.200	10.900	11.100	10.211	6,038
2024-07-04	10.900	11.000	10.800	10.800	9.935	13,487
2024-07-03	10.800	11.000	10.800	10.900	10.027	1,880
2024-07-02	10.700	10.800	10.600	10.800	9.935	3,520
2024-07-01	10.800	10.800	10.500	10.600	9.751	5,066
2024-06-28	10.700	10.700	10.600	10.600	9.751	6,000
2024-06-27	10.700	10.700	10.500	10.600	9.751	10,238
2024-06-26	10.800	10.800	10.600	10.600	9.751	16,274
2024-06-25	10.700	10.800	10.700	10.700	9.843	1,716
2024-06-24	10.800	10.800	10.700	10.700	9.843	2,255
2024-06-21	10.700	10.900	10.700	10.700	9.843	10,094
2024-06-20	10.800	10.900	10.700	10.900	10.027	18,968
2024-06-19	10.700	10.800	10.600	10.700	9.843	28,052
2024-06-18	10.600	10.700	10.500	10.700	9.843	30,602
2024-06-17	10.700	10.700	10.400	10.600	9.751	74,515
2024-06-14	10.600	10.700	10.500	10.600	9.751	3,437
2024-06-13	10.600	10.600	10.400	10.500	9.659	11,258
2024-06-12	10.400	10.700	10.400	10.500	9.659	21,118
2024-06-11	10.600	10.600	10.400	10.600	9.751	16,741
2024-06-10	10.400	10.600	10.400	10.600	9.751	11,380

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3810 GBP
2025-11-20	0.1938 GBP
2025-05-29	0.3661 GBP
2024-11-21	0.1878 GBP
2024-06-06	0.4637 GBP
2023-11-23	0.2106 GBP
2023-06-01	0.4081 GBP
2022-11-24	0.1936 GBP
2022-06-01	0.3664 GBP
2021-12-02	0.1868 GBP
2021-06-03	0.3491 GBP
2020-11-26	0.1845 GBP
2020-07-02	0.3473 GBP

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