National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	15.000	15.000	12.850	13.950	11.233	631
2022-04-29	14.550	14.550	14.250	14.250	11.474	1,420
2022-04-28	14.400	14.550	14.350	14.550	11.716	2,569
2022-04-27	14.300	14.300	14.300	14.300	11.514	0
2022-04-26	14.200	14.300	14.200	14.300	11.514	2,979
2022-04-25	13.900	14.100	13.900	14.100	11.353	2,363
2022-04-22	14.100	14.550	13.950	14.550	11.716	4,283
2022-04-21	14.300	14.300	14.300	14.300	11.514	0
2022-04-20	14.050	14.300	14.050	14.300	11.514	3,538
2022-04-19	14.400	14.400	14.050	14.050	11.313	3,028
2022-04-14	14.250	14.400	14.150	14.400	11.595	25,384
2022-04-13	14.300	14.300	14.200	14.200	11.434	3,038
2022-04-12	14.400	14.400	14.300	14.300	11.514	6,169
2022-04-11	14.650	14.650	14.650	14.650	11.796	3,427
2022-04-08	14.700	14.750	14.600	14.600	11.756	6,844
2022-04-07	14.650	14.800	14.550	14.600	11.756	3,156
2022-04-06	14.400	14.650	14.400	14.650	11.796	4,237
2022-04-05	14.100	14.450	14.050	14.450	11.635	3,146
2022-04-04	13.900	14.000	13.900	14.000	11.273	115
2022-04-01	13.950	13.950	13.750	13.900	11.192	3,209
2022-03-31	13.885	13.950	13.875	13.875	11.172	4,421
2022-03-30	13.625	13.705	13.625	13.705	11.035	1,456
2022-03-29	13.505	13.585	13.500	13.585	10.939	1,059
2022-03-28	13.460	13.570	13.460	13.510	10.878	1,270
2022-03-25	13.410	13.570	13.410	13.570	10.927	858
2022-03-24	13.430	13.440	13.395	13.430	10.814	3,006
2022-03-23	13.500	13.500	13.330	13.360	10.758	2,200
2022-03-22	13.550	13.550	13.465	13.525	10.890	3,495
2022-03-21	13.535	13.550	13.520	13.550	10.911	10,360
2022-03-18	13.570	13.570	13.450	13.495	10.866	7,357
2022-03-17	13.395	13.515	13.390	13.475	10.850	2,278
2022-03-16	13.750	13.750	13.400	13.400	10.790	1,420
2022-03-15	13.290	13.805	13.290	13.805	11.116	3,164
2022-03-14	13.210	13.395	13.185	13.395	10.786	8,067
2022-03-11	13.300	13.355	13.300	13.355	10.754	923
2022-03-10	13.500	13.615	13.300	13.400	10.790	37,350
2022-03-09	13.545	13.640	13.465	13.570	10.927	9,588
2022-03-08	13.325	13.490	13.325	13.480	10.854	5,544
2022-03-07	13.245	13.490	12.860	13.485	10.858	8,713
2022-03-04	13.355	13.520	13.190	13.415	10.802	30,973
2022-03-03	13.610	13.610	13.405	13.470	10.846	1,567
2022-03-02	13.290	13.635	13.290	13.510	10.878	3,951
2022-03-01	13.560	13.740	13.520	13.580	10.935	3,083
2022-02-28	13.340	13.500	13.340	13.495	10.866	1,975
2022-02-25	12.740	13.180	12.740	13.115	10.560	7,201
2022-02-24	12.790	12.865	12.580	12.580	10.130	9,584
2022-02-23	12.905	12.950	12.880	12.880	10.371	2,087
2022-02-22	12.845	12.920	12.710	12.835	10.335	17,535
2022-02-21	13.025	13.060	12.925	12.975	10.448	3,718
2022-02-18	13.075	13.095	12.995	12.995	10.464	3,056
2022-02-17	12.945	12.945	12.880	12.900	10.387	1,250
2022-02-16	12.810	12.930	12.800	12.835	10.335	9,772
2022-02-15	12.950	12.950	12.815	12.815	10.319	3,865
2022-02-14	13.060	13.060	12.880	12.880	10.371	29,905
2022-02-11	12.920	13.060	12.860	13.060	10.516	12,628
2022-02-10	12.890	13.020	12.880	12.880	10.371	10,228
2022-02-09	12.900	12.900	12.765	12.765	10.278	818
2022-02-08	12.870	12.895	12.800	12.880	10.371	2,020
2022-02-07	12.800	12.800	12.660	12.750	10.266	8,575
2022-02-04	12.760	12.760	12.670	12.745	10.262	6,197

← NewerPage 20 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.