National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	12.800	12.800	12.700	12.700	11.193	9,983
2023-12-13	12.400	12.600	12.400	12.600	11.105	5,693
2023-12-12	12.500	12.700	12.500	12.500	11.017	3,552
2023-12-11	12.500	12.600	12.500	12.500	11.017	7,675
2023-12-08	12.500	12.600	12.400	12.500	11.017	11,638
2023-12-07	12.400	12.600	12.400	12.600	11.105	1,124
2023-12-06	12.200	12.500	12.200	12.500	11.017	18,448
2023-12-05	12.200	12.200	12.100	12.100	10.665	134,704
2023-12-04	12.300	12.300	12.200	12.300	10.841	7,362
2023-12-01	12.100	12.200	12.000	12.100	10.665	1,984
2023-11-30	12.000	12.100	12.000	12.100	10.665	2,900
2023-11-29	12.100	12.100	12.100	12.100	10.665	0
2023-11-28	11.900	12.000	11.900	12.000	10.576	2,400
2023-11-27	11.800	11.900	11.800	11.900	10.488	2,200
2023-11-24	11.700	11.800	11.700	11.700	10.312	1,083
2023-11-23	11.700	11.800	11.600	11.800	10.400	3,011
2023-11-22	12.100	12.200	11.900	11.900	10.307	18,888
2023-11-21	11.900	12.100	11.900	12.100	10.480	11,661
2023-11-20	11.700	12.000	11.600	12.000	10.394	10,204
2023-11-17	11.700	11.800	11.600	11.700	10.134	3,740
2023-11-16	11.500	11.700	11.500	11.700	10.134	12,783
2023-11-15	11.700	11.700	11.400	11.400	9.874	14,705
2023-11-14	11.400	11.600	11.300	11.400	9.874	7,604
2023-11-13	11.400	11.500	11.400	11.500	9.961	2,333
2023-11-10	11.400	11.500	11.400	11.400	9.874	7,433
2023-11-09	11.400	11.500	11.300	11.400	9.874	12,981
2023-11-08	11.300	11.400	11.300	11.300	9.788	4,897
2023-11-07	11.600	11.600	11.500	11.600	10.047	3,778
2023-11-06	11.700	11.700	11.500	11.600	10.047	8,537
2023-11-03	11.600	11.700	11.600	11.600	10.047	8,426
2023-11-02	11.600	11.700	11.500	11.500	9.961	4,595
2023-11-01	11.400	11.600	11.400	11.600	10.047	5,278
2023-10-31	11.400	11.400	11.300	11.400	9.874	4,929
2023-10-30	11.600	11.600	11.200	11.200	9.701	7,202
2023-10-27	11.500	11.500	11.400	11.400	9.874	4,884
2023-10-26	11.500	11.500	11.500	11.500	9.961	0
2023-10-25	11.200	11.400	11.200	11.300	9.788	3,557
2023-10-24	11.200	11.300	11.200	11.200	9.701	7,054
2023-10-23	11.100	11.200	10.900	11.200	9.701	10,208
2023-10-20	11.300	11.300	11.100	11.200	9.701	9,469
2023-10-19	11.300	11.400	11.300	11.300	9.788	5,537
2023-10-18	11.400	11.400	11.300	11.300	9.788	4,043
2023-10-17	11.400	11.500	11.400	11.400	9.874	4,064
2023-10-16	11.600	11.600	11.300	11.500	9.961	20,350
2023-10-13	11.400	11.600	11.400	11.500	9.961	4,775
2023-10-12	11.300	11.400	11.300	11.300	9.788	7,720
2023-10-11	11.300	11.500	11.300	11.400	9.874	9,156
2023-10-10	11.300	11.400	11.300	11.400	9.874	5,100
2023-10-09	11.000	11.200	11.000	11.100	9.614	4,960
2023-10-06	11.000	11.000	10.800	11.000	9.528	16,919
2023-10-05	11.000	11.100	11.000	11.100	9.614	2,652
2023-10-04	11.000	11.200	11.000	11.000	9.528	5,870
2023-10-03	11.000	11.000	10.800	10.800	9.354	69,666
2023-10-02	11.600	11.600	11.100	11.100	9.614	7,031
2023-09-29	11.500	11.700	11.300	11.500	9.961	2,274
2023-09-28	11.500	11.600	11.200	11.200	9.701	10,642
2023-09-27	11.600	11.600	11.400	11.500	9.961	1,052
2023-09-26	11.800	11.800	11.700	11.700	10.134	100
2023-09-25	11.800	11.800	11.600	11.700	10.134	2,941
2023-09-22	11.900	12.000	11.900	12.000	10.394	24,099

← NewerPage 13 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.