National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	12.100	12.200	12.000	12.100	10.480	1,951
2023-09-20	12.000	12.200	12.000	12.200	10.567	2,049
2023-09-19	12.000	12.000	12.000	12.000	10.394	0
2023-09-18	12.000	12.100	11.900	12.100	10.480	5,615
2023-09-15	12.300	12.300	12.100	12.200	10.567	4,214
2023-09-14	11.800	12.200	11.800	12.100	10.480	17,112
2023-09-13	11.800	11.800	11.700	11.800	10.221	4,635
2023-09-12	11.900	11.900	11.800	11.800	10.221	3,799
2023-09-11	11.800	11.800	11.700	11.800	10.221	2,180
2023-09-08	11.800	11.800	11.700	11.800	10.221	3,046
2023-09-07	11.400	11.800	11.400	11.800	10.221	12,309
2023-09-06	11.400	11.600	11.300	11.600	10.047	7,456
2023-09-05	11.600	11.600	11.400	11.400	9.874	3,709
2023-09-04	11.700	11.800	11.600	11.700	10.134	3,560
2023-09-01	11.700	11.700	11.600	11.700	10.134	12,955
2023-08-31	11.900	11.900	11.700	11.700	10.134	2,163
2023-08-30	11.600	11.800	11.600	11.700	10.134	3,311
2023-08-29	11.600	11.700	11.500	11.600	10.047	4,052
2023-08-28	11.600	11.600	11.500	11.500	9.961	720
2023-08-25	11.500	11.600	11.400	11.500	9.961	9,114
2023-08-24	11.500	11.500	11.400	11.500	9.961	2,100
2023-08-23	11.500	11.500	11.400	11.400	9.874	550
2023-08-22	11.300	11.300	11.200	11.200	9.701	3,006
2023-08-21	11.300	11.300	11.200	11.200	9.701	800
2023-08-18	11.200	11.400	11.200	11.400	9.874	5,114
2023-08-17	11.400	11.400	11.200	11.300	9.788	953
2023-08-16	11.300	11.400	11.300	11.400	9.874	2,291
2023-08-15	11.500	11.500	11.200	11.400	9.874	2,531
2023-08-14	11.600	11.600	11.500	11.600	10.047	3,373
2023-08-11	11.600	11.600	11.500	11.500	9.961	1,041
2023-08-10	11.600	11.700	11.500	11.700	10.134	1,093
2023-08-09	11.500	11.500	11.400	11.500	9.961	1,924
2023-08-08	11.500	11.500	11.400	11.500	9.961	1,496
2023-08-07	11.400	11.500	11.300	11.400	9.874	1,434
2023-08-04	11.400	11.600	11.400	11.600	10.047	1,631
2023-08-03	11.700	11.700	11.400	11.600	10.047	8,446
2023-08-02	12.000	12.000	11.700	11.800	10.221	1,348
2023-08-01	12.300	12.300	12.100	12.100	10.480	2,260
2023-07-31	12.200	12.200	12.200	12.200	10.567	0
2023-07-28	12.300	12.400	12.200	12.200	10.567	3,455
2023-07-27	12.500	12.500	12.300	12.300	10.654	1,162
2023-07-26	12.500	12.500	12.300	12.400	10.740	2,113
2023-07-25	12.300	12.400	12.300	12.400	10.740	100
2023-07-24	12.400	12.500	12.400	12.400	10.740	3,503
2023-07-21	12.400	12.400	12.200	12.400	10.740	17,363
2023-07-20	12.200	12.300	12.200	12.300	10.654	3,427
2023-07-19	12.000	12.100	12.000	12.100	10.480	2,317
2023-07-18	12.000	12.100	12.000	12.000	10.394	5,564
2023-07-17	12.000	12.200	12.000	12.100	10.480	2,722
2023-07-14	12.100	12.200	12.100	12.200	10.567	50
2023-07-13	11.900	12.100	11.900	12.100	10.480	6,249
2023-07-12	11.900	12.100	11.900	12.100	10.480	183
2023-07-11	11.700	11.900	11.700	11.900	10.307	4,742
2023-07-10	11.700	11.900	11.700	11.800	10.221	4,208
2023-07-07	12.000	12.000	11.800	11.800	10.221	2,977
2023-07-06	12.200	12.300	12.000	12.100	10.480	5,143
2023-07-05	12.300	12.300	12.300	12.300	10.654	2,255
2023-07-04	12.400	12.400	12.400	12.400	10.740	0
2023-07-03	12.400	12.400	12.400	12.400	10.740	1,074
2023-06-30	12.300	12.400	12.200	12.400	10.740	1,412

← NewerPage 14 of 22 · 1,278 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.