National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	11.700	11.700	11.650	11.650	9.782	1,166
2023-01-09	11.950	12.000	11.750	11.850	9.949	4,651
2023-01-06	11.750	11.900	11.750	11.900	9.991	500
2023-01-05	11.650	11.800	11.550	11.550	9.698	20,201
2023-01-04	11.500	11.750	11.450	11.750	9.865	1,554
2023-01-03	11.400	11.400	11.350	11.400	9.572	5,181
2023-01-02	11.800	11.800	11.200	11.200	9.404	124
2022-12-30	11.450	11.550	11.350	11.550	9.698	4,057
2022-12-29	11.300	11.400	11.300	11.400	9.572	320
2022-12-28	11.500	11.500	11.400	11.400	9.572	2,120
2022-12-27	11.300	11.400	11.300	11.400	9.572	3,945
2022-12-23	11.350	11.350	11.350	11.350	9.530	528
2022-12-22	11.500	11.500	11.350	11.350	9.530	1,096
2022-12-21	11.400	11.450	11.350	11.450	9.614	6,553
2022-12-20	11.400	11.400	11.350	11.400	9.572	6,500
2022-12-19	11.500	11.500	11.450	11.450	9.614	2,447
2022-12-16	11.700	11.700	11.700	11.700	9.823	0
2022-12-15	11.950	11.950	11.700	11.700	9.823	1,824
2022-12-14	12.000	12.050	12.000	12.050	10.117	1,049
2022-12-13	11.800	12.000	11.800	11.850	9.949	2,941
2022-12-12	11.850	11.850	11.700	11.700	9.823	3,786
2022-12-09	11.900	11.950	11.800	11.900	9.991	4,338
2022-12-08	11.800	11.850	11.700	11.850	9.949	2,073
2022-12-07	11.800	11.850	11.800	11.850	9.949	1
2022-12-06	11.950	11.950	11.850	11.850	9.949	2,000
2022-12-05	11.950	11.950	11.950	11.950	10.033	179
2022-12-02	11.950	11.950	11.900	11.900	9.991	1,460
2022-12-01	11.900	12.000	11.900	12.000	10.075	1,724
2022-11-30	11.800	11.800	11.700	11.800	9.907	1,320
2022-11-29	11.750	11.750	11.700	11.700	9.823	208
2022-11-28	11.800	11.850	11.800	11.850	9.949	5,364
2022-11-25	11.850	11.900	11.750	11.750	9.865	10,621
2022-11-24	11.750	11.900	11.750	11.850	9.949	1,957
2022-11-23	12.000	12.000	12.000	12.000	9.917	4,970
2022-11-22	11.950	12.000	11.850	11.850	9.793	6,816
2022-11-21	11.800	11.900	11.800	11.900	9.834	3,383
2022-11-18	11.700	11.700	11.700	11.700	9.669	5,400
2022-11-17	11.600	11.600	11.350	11.400	9.421	7,646
2022-11-16	11.500	11.550	11.500	11.550	9.545	1,451
2022-11-15	11.650	11.700	11.500	11.500	9.504	631
2022-11-14	11.500	11.500	11.450	11.450	9.462	691
2022-11-11	11.650	11.650	11.400	11.400	9.421	1,130
2022-11-10	11.450	11.750	11.300	11.700	9.669	3,001
2022-11-09	11.250	11.250	11.200	11.200	9.256	100
2022-11-08	11.050	11.250	11.050	11.250	9.297	270
2022-11-07	11.100	11.200	11.000	11.050	9.132	6,051
2022-11-04	11.100	11.100	11.050	11.050	9.132	5,062
2022-11-03	11.100	11.100	11.100	11.100	9.173	4,587
2022-11-02	11.200	11.250	11.200	11.250	9.297	200
2022-11-01	11.150	11.250	11.150	11.250	9.297	1,672
2022-10-31	11.000	11.150	11.000	11.100	9.173	2,934
2022-10-28	11.000	11.100	11.000	11.100	9.173	1,629
2022-10-27	10.700	10.900	10.700	10.900	9.008	1,300
2022-10-26	10.800	10.800	10.700	10.700	8.842	1,475
2022-10-25	10.800	10.850	10.800	10.850	8.966	952
2022-10-24	10.550	10.600	10.500	10.550	8.718	3,627
2022-10-21	10.250	10.300	10.150	10.300	8.512	310
2022-10-20	10.400	10.400	10.350	10.350	8.553	4,001
2022-10-19	10.400	10.450	10.250	10.400	8.594	9,906
2022-10-18	10.450	10.500	10.400	10.450	8.636	5,043

← NewerPage 17 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.