National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	10.250	10.600	10.200	10.500	8.677	9,144
2022-10-14	10.300	10.300	10.100	10.100	8.347	198
2022-10-13	9.740	10.100	9.700	10.050	8.305	12,938
2022-10-12	10.000	10.000	9.880	9.880	8.165	11,272
2022-10-11	10.200	10.200	10.100	10.200	8.429	5,238
2022-10-10	10.300	10.400	10.250	10.300	8.512	3,488
2022-10-07	10.400	10.450	10.400	10.450	8.636	3,145
2022-10-06	10.650	10.650	10.450	10.500	8.677	1,078
2022-10-05	10.650	10.700	10.600	10.650	8.801	10,486
2022-10-04	11.000	11.000	10.750	10.800	8.925	4,876
2022-10-03	10.700	10.900	10.650	10.750	8.884	1,299
2022-09-30	11.000	11.000	10.700	10.750	8.884	1,863
2022-09-29	10.850	10.850	10.700	10.700	8.842	200
2022-09-28	10.750	11.000	10.600	10.850	8.966	13,444
2022-09-27	11.100	11.100	10.850	10.900	9.008	6,340
2022-09-26	11.250	11.250	11.050	11.200	9.256	3,662
2022-09-23	11.850	11.850	11.400	11.500	9.504	6,075
2022-09-22	11.950	12.050	11.950	11.950	9.875	11,416
2022-09-21	11.950	12.100	11.950	12.100	9.999	1,719
2022-09-20	11.900	11.900	11.750	11.750	9.710	19,816
2022-09-19	11.600	12.000	11.600	11.950	9.875	19,324
2022-09-16	12.000	12.000	11.900	12.000	9.917	8,232
2022-09-15	12.250	12.250	12.100	12.100	9.999	3,147
2022-09-14	12.300	12.450	12.300	12.300	10.165	1,766
2022-09-13	12.650	12.650	12.550	12.650	10.454	1,207
2022-09-12	12.500	12.650	12.400	12.550	10.371	2,703
2022-09-09	12.550	12.600	12.450	12.450	10.289	353
2022-09-08	12.450	12.500	12.350	12.450	10.289	2,024
2022-09-07	12.600	12.600	12.500	12.500	10.330	5,240
2022-09-06	12.750	12.750	12.700	12.750	10.536	1,897
2022-09-05	12.550	12.800	12.500	12.800	10.578	7,670
2022-09-02	12.500	12.600	12.450	12.550	10.371	7,515
2022-09-01	12.700	12.700	12.450	12.700	10.495	7,815
2022-08-31	12.800	12.850	12.700	12.700	10.495	15,879
2022-08-30	13.450	13.650	13.200	13.200	10.908	10,871
2022-08-29	13.650	13.650	13.650	13.650	11.280	0
2022-08-26	13.700	13.700	13.600	13.650	11.280	1,404
2022-08-25	13.750	13.800	13.600	13.700	11.322	13,776
2022-08-24	13.850	13.850	13.750	13.850	11.446	8,621
2022-08-23	14.100	14.100	13.800	14.000	11.569	11,358
2022-08-22	14.050	14.250	14.000	14.250	11.776	15,025
2022-08-19	13.900	13.950	13.850	13.950	11.528	7,996
2022-08-18	14.000	14.000	13.900	13.900	11.487	13,207
2022-08-17	13.850	13.950	13.850	13.950	11.528	9,926
2022-08-16	13.800	14.050	13.800	14.050	11.611	14,244
2022-08-15	13.700	13.800	13.600	13.800	11.404	224
2022-08-12	13.450	13.650	13.450	13.650	11.280	1,831
2022-08-11	13.600	13.600	13.400	13.500	11.156	6,880
2022-08-10	13.650	13.700	13.550	13.650	11.280	5,759
2022-08-09	13.700	13.700	13.700	13.700	11.322	0
2022-08-08	13.600	13.600	13.500	13.600	11.239	2,376
2022-08-05	13.400	13.500	13.350	13.500	11.156	11,218
2022-08-04	13.550	13.650	13.550	13.650	11.280	2,155
2022-08-03	13.700	13.700	13.650	13.650	11.280	2,048
2022-08-02	13.450	13.850	13.450	13.850	11.446	1,549
2022-08-01	13.550	13.600	13.500	13.600	11.239	4,182
2022-07-29	13.550	13.650	13.550	13.650	11.280	954
2022-07-28	13.250	13.450	13.200	13.450	11.115	350
2022-07-27	13.250	13.350	13.250	13.350	11.032	5,839
2022-07-26	13.250	13.350	13.250	13.350	11.032	784

← NewerPage 18 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.