National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	12.200	12.200	12.100	12.200	10.567	3,382
2023-06-28	12.400	12.400	12.400	12.400	10.740	2,692
2023-06-27	12.200	12.200	12.200	12.200	10.567	2,699
2023-06-26	12.300	12.300	12.300	12.300	10.654	0
2023-06-23	12.400	12.400	12.300	12.300	10.654	959
2023-06-22	12.200	12.200	12.200	12.200	10.567	11,660
2023-06-21	12.400	12.400	12.300	12.300	10.654	1,744
2023-06-20	12.500	12.500	12.500	12.500	10.827	0
2023-06-19	12.400	12.400	12.400	12.400	10.740	400
2023-06-16	12.600	12.600	12.500	12.600	10.913	2,621
2023-06-15	12.300	12.300	12.200	12.200	10.567	228
2023-06-14	12.200	12.300	12.100	12.300	10.654	4,555
2023-06-13	12.200	12.300	12.200	12.300	10.654	2,372
2023-06-12	12.400	12.400	12.400	12.400	10.740	500
2023-06-09	12.400	12.500	12.400	12.500	10.827	4,400
2023-06-08	12.300	12.400	12.300	12.400	10.740	1,242
2023-06-07	12.600	12.600	12.400	12.500	10.827	7,563
2023-06-06	12.600	12.600	12.500	12.600	10.913	9,530
2023-06-05	12.500	12.500	12.500	12.500	10.827	0
2023-06-02	12.400	12.400	12.200	12.300	10.654	530
2023-06-01	12.400	12.600	12.400	12.400	10.740	4,260
2023-05-31	12.900	13.000	12.900	13.000	10.915	432
2023-05-30	12.800	12.900	12.800	12.900	10.831	22,086
2023-05-29	13.000	13.100	12.900	13.000	10.915	9,082
2023-05-26	12.800	12.800	12.700	12.700	10.663	823
2023-05-25	12.800	12.800	12.600	12.700	10.663	2,749
2023-05-24	12.700	12.700	12.700	12.700	10.663	1,231
2023-05-23	12.700	13.000	12.700	12.900	10.831	1,844
2023-05-22	12.800	13.000	12.700	12.800	10.747	7,840
2023-05-19	12.900	12.900	12.900	12.900	10.831	50
2023-05-18	13.000	13.200	12.800	13.000	10.915	7,873
2023-05-17	13.300	13.300	13.300	13.300	11.167	29
2023-05-16	13.400	13.500	13.400	13.500	11.335	23,908
2023-05-15	13.600	13.600	13.400	13.500	11.335	2,717
2023-05-12	13.300	13.500	13.300	13.400	11.251	8,647
2023-05-11	13.400	13.400	13.200	13.400	11.251	4,749
2023-05-10	13.300	13.300	13.300	13.300	11.167	0
2023-05-09	13.200	13.300	13.200	13.300	11.167	1,195
2023-05-08	13.500	13.500	13.200	13.400	11.251	2,119
2023-05-05	13.200	13.300	13.200	13.200	11.083	4,080
2023-05-04	13.100	13.200	13.100	13.100	10.999	745
2023-05-03	13.000	13.000	13.000	13.000	10.915	2,170
2023-05-02	13.100	13.100	12.900	12.900	10.831	111
2023-04-28	13.000	13.100	12.900	12.900	10.831	2,146
2023-04-27	12.900	13.000	12.900	13.000	10.915	308
2023-04-26	13.000	13.000	12.900	12.900	10.831	3,756
2023-04-25	12.900	13.000	12.900	13.000	10.915	4,384
2023-04-24	13.000	13.000	12.800	12.900	10.831	3,330
2023-04-21	12.900	13.100	12.900	12.900	10.831	1,484
2023-04-20	12.700	12.800	12.700	12.800	10.747	1,051
2023-04-19	12.900	12.900	12.800	12.800	10.747	681
2023-04-18	12.700	12.700	12.700	12.700	10.663	0
2023-04-17	12.700	12.800	12.600	12.700	10.663	2,038
2023-04-14	12.800	12.800	12.700	12.700	10.663	289
2023-04-13	13.000	13.000	13.000	13.000	10.915	1,534
2023-04-12	13.100	13.100	13.000	13.000	10.915	1,293
2023-04-11	13.000	13.100	12.900	13.000	10.915	19,121
2023-04-06	12.900	13.100	12.900	13.000	10.915	9,363
2023-04-05	12.600	12.800	12.600	12.800	10.747	12,551
2023-04-04	12.400	12.500	12.400	12.500	10.495	801

← NewerPage 15 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.