National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	13.050	13.100	13.000	13.100	10.826	2,658
2022-07-22	12.800	13.100	12.800	13.100	10.826	257
2022-07-21	12.950	12.950	12.550	12.800	10.578	21,761
2022-07-20	12.950	13.250	12.950	13.250	10.950	401
2022-07-19	13.050	13.050	13.050	13.050	10.784	1,890
2022-07-18	13.000	13.250	13.000	13.250	10.950	4,064
2022-07-15	13.150	13.150	13.000	13.150	10.867	2,688
2022-07-14	13.000	13.050	12.850	13.050	10.784	7,254
2022-07-13	13.000	13.050	12.900	12.950	10.702	2,555
2022-07-12	12.900	12.900	12.900	12.900	10.660	0
2022-07-11	12.750	12.900	12.750	12.900	10.660	3,565
2022-07-08	12.800	12.900	12.100	12.100	9.999	4,184
2022-07-07	12.850	12.850	12.850	12.850	10.619	2,000
2022-07-06	12.700	12.800	12.700	12.800	10.578	1
2022-07-05	12.700	12.750	12.600	12.650	10.454	22,162
2022-07-04	12.550	12.600	12.550	12.550	10.371	1,367
2022-07-01	12.250	12.600	12.250	12.600	10.413	1,031
2022-06-30	12.500	12.500	12.350	12.350	10.206	959
2022-06-29	12.650	12.650	12.650	12.650	10.454	0
2022-06-28	12.350	12.500	12.350	12.500	10.330	7,545
2022-06-27	12.250	12.400	12.200	12.400	10.247	14,780
2022-06-24	12.250	12.350	12.250	12.350	10.206	3,070
2022-06-23	12.000	12.050	11.950	12.050	9.958	3,499
2022-06-22	12.050	12.150	12.050	12.100	9.999	5,766
2022-06-21	12.100	12.150	11.850	12.050	9.958	25,084
2022-06-20	12.100	12.200	12.100	12.200	10.082	881
2022-06-17	12.250	12.250	12.050	12.050	9.958	3,787
2022-06-16	12.350	12.350	12.150	12.350	10.206	3,402
2022-06-15	12.250	12.450	12.100	12.450	10.289	14,202
2022-06-14	12.600	12.600	12.250	12.250	10.123	4,329
2022-06-13	12.700	12.700	12.600	12.700	10.495	1,008
2022-06-10	12.750	13.000	12.600	13.000	10.743	2,027
2022-06-09	12.800	13.000	12.700	13.000	10.743	3,963
2022-06-08	12.950	12.950	12.950	12.950	10.702	34
2022-06-07	13.000	13.100	12.950	13.050	10.784	12,866
2022-06-06	13.450	13.450	13.250	13.350	11.032	7,541
2022-06-03	13.300	13.300	13.300	13.300	10.991	0
2022-06-02	13.250	13.250	13.250	13.250	10.950	0
2022-06-01	13.500	13.500	13.150	13.250	10.950	10,970
2022-05-31	13.750	13.950	13.750	13.950	11.233	2,511
2022-05-30	14.050	14.050	14.050	14.050	11.313	0
2022-05-27	14.050	14.050	14.050	14.050	11.313	0
2022-05-26	14.250	14.250	14.050	14.050	11.313	1,642
2022-05-25	14.400	14.400	14.400	14.400	11.595	0
2022-05-24	14.450	14.450	14.050	14.400	11.595	5,615
2022-05-23	14.350	14.500	14.350	14.500	11.675	585
2022-05-20	14.300	14.400	14.300	14.400	11.595	755
2022-05-19	14.500	14.500	14.500	14.500	11.675	1,076
2022-05-18	14.650	14.750	14.600	14.750	11.877	2,631
2022-05-17	14.550	14.650	14.550	14.600	11.756	2,480
2022-05-16	14.400	14.500	14.200	14.500	11.675	9,012
2022-05-13	13.950	13.950	13.950	13.950	11.233	0
2022-05-12	14.050	14.100	13.950	13.950	11.233	2,588
2022-05-11	13.850	14.100	13.850	14.100	11.353	3,021
2022-05-10	13.900	13.950	13.900	13.900	11.192	2,269
2022-05-09	13.950	13.950	13.700	13.750	11.072	7,859
2022-05-06	14.100	14.100	14.100	14.100	11.353	0
2022-05-05	14.150	14.200	14.100	14.100	11.353	1,586
2022-05-04	14.100	14.100	14.050	14.050	11.313	646
2022-05-03	14.200	14.200	13.950	14.200	11.434	1,905

← NewerPage 19 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.