National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	12.400	12.500	12.400	12.500	10.495	801
2023-04-03	12.600	12.600	12.400	12.400	10.411	2,880
2023-03-31	12.550	12.550	12.550	12.550	10.537	0
2023-03-30	12.350	12.350	12.350	12.350	10.369	0
2023-03-29	12.250	12.250	12.200	12.200	10.243	876
2023-03-28	12.150	12.250	12.150	12.250	10.285	4
2023-03-27	12.050	12.150	12.050	12.150	10.201	2,949
2023-03-24	12.000	12.050	12.000	12.050	10.117	895
2023-03-23	11.950	11.950	11.950	11.950	10.033	844
2023-03-22	11.800	11.900	11.800	11.900	9.991	2,725
2023-03-21	11.900	11.950	11.850	11.850	9.949	1,943
2023-03-20	12.000	12.100	12.000	12.100	10.159	2,133
2023-03-17	11.950	11.950	11.900	11.900	9.991	1,743
2023-03-16	12.000	12.100	12.000	12.100	10.159	919
2023-03-15	11.950	12.100	11.900	11.900	9.991	3,421
2023-03-14	12.150	12.150	12.000	12.100	10.159	9,089
2023-03-13	11.850	12.150	11.750	12.050	10.117	10,266
2023-03-10	12.000	12.000	11.900	11.900	9.991	1,469
2023-03-09	11.850	11.850	11.800	11.800	9.907	1,340
2023-03-08	11.600	11.800	11.600	11.800	9.907	4,061
2023-03-07	11.700	11.700	11.550	11.650	9.782	2,354
2023-03-06	11.650	11.800	11.650	11.700	9.823	407
2023-03-03	11.650	11.700	11.600	11.700	9.823	2,318
2023-03-02	11.450	11.600	11.450	11.600	9.740	8,236
2023-03-01	11.900	11.900	11.500	11.500	9.656	7,443
2023-02-28	12.100	12.100	12.000	12.000	10.075	200
2023-02-27	12.100	12.200	12.100	12.150	10.201	1,725
2023-02-24	12.100	12.100	12.000	12.000	10.075	1,029
2023-02-23	12.100	12.150	12.050	12.100	10.159	6,037
2023-02-22	12.150	12.200	12.100	12.200	10.243	1,121
2023-02-21	12.100	12.350	12.050	12.200	10.243	2,229
2023-02-20	12.100	12.150	12.000	12.100	10.159	8,046
2023-02-17	11.900	12.050	11.900	12.050	10.117	1
2023-02-16	11.900	11.900	11.850	11.850	9.949	2,969
2023-02-15	11.850	11.950	11.850	11.950	10.033	4,423
2023-02-14	12.000	12.050	11.950	11.950	10.033	1,951
2023-02-13	11.850	12.000	11.850	11.950	10.033	3,547
2023-02-10	11.700	11.700	11.650	11.700	9.823	5,146
2023-02-09	11.700	11.700	11.600	11.700	9.823	6,337
2023-02-08	11.750	11.750	11.500	11.500	9.656	586
2023-02-07	11.700	11.700	11.650	11.700	9.823	2,082
2023-02-06	11.500	11.700	11.500	11.700	9.823	4,151
2023-02-03	11.600	11.650	11.550	11.600	9.740	3,779
2023-02-02	11.550	11.850	11.400	11.850	9.949	7,767
2023-02-01	11.650	11.700	11.550	11.550	9.698	10,614
2023-01-31	11.700	11.700	11.550	11.550	9.698	3,055
2023-01-30	11.850	11.850	11.800	11.800	9.907	600
2023-01-27	11.800	11.800	11.800	11.800	9.907	0
2023-01-26	11.800	11.800	11.750	11.800	9.907	6,887
2023-01-25	11.700	11.800	11.700	11.800	9.907	1,521
2023-01-24	11.850	11.850	11.750	11.750	9.865	2,220
2023-01-23	11.800	11.800	11.750	11.800	9.907	2,249
2023-01-20	11.850	11.950	11.850	11.850	9.949	2,652
2023-01-19	11.800	11.900	11.800	11.900	9.991	1,310
2023-01-18	11.900	11.900	11.800	11.850	9.949	3,632
2023-01-17	11.550	11.800	11.550	11.800	9.907	171
2023-01-16	11.700	11.700	11.550	11.600	9.740	2,811
2023-01-13	11.700	11.750	11.600	11.700	9.823	9,197
2023-01-12	11.700	11.800	11.700	11.700	9.823	1,944
2023-01-11	11.550	11.700	11.550	11.650	9.782	4,050

← NewerPage 16 of 22 · 1,279 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.