National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	13.200	13.220	13.070	13.125	10.568	16,090
2022-02-02	13.100	13.260	13.035	13.260	10.677	4,124
2022-02-01	13.040	13.200	13.040	13.140	10.580	2,148
2022-01-31	13.195	13.200	12.885	12.885	10.375	6,429
2022-01-28	13.115	13.140	13.115	13.135	10.576	2,031
2022-01-27	12.765	13.220	12.765	13.190	10.621	4,607
2022-01-26	12.925	13.010	12.835	12.835	10.335	3,666
2022-01-25	12.795	12.930	12.735	12.905	10.391	8,177
2022-01-24	12.915	12.970	12.800	12.820	10.323	19,539
2022-01-21	13.025	13.080	12.865	12.955	10.431	13,482
2022-01-20	13.125	13.170	13.065	13.090	10.540	4,351
2022-01-19	13.100	13.100	12.995	13.085	10.536	792
2022-01-18	12.950	13.010	12.885	13.005	10.472	13,156
2022-01-17	12.840	12.920	12.600	12.600	10.146	3,867
2022-01-14	12.885	12.960	12.885	12.925	10.407	7,187
2022-01-13	12.720	12.770	12.650	12.700	10.226	5,728
2022-01-12	12.630	12.665	12.550	12.625	10.166	7,292
2022-01-11	12.670	12.690	12.595	12.605	10.150	2,572
2022-01-10	12.650	12.650	12.555	12.620	10.162	3,647
2022-01-07	12.710	12.720	12.580	12.665	10.198	21,858
2022-01-06	12.610	12.705	12.570	12.570	10.121	11,666
2022-01-05	12.745	12.805	12.700	12.805	10.311	4,958
2022-01-04	12.850	12.920	12.810	12.875	10.367	6,665
2022-01-03	13.000	13.000	12.690	12.690	10.218	4,733
2021-12-30	12.975	13.010	12.925	12.950	10.427	12,059
2021-12-29	12.930	12.990	12.885	12.990	10.460	20,973
2021-12-28	12.630	12.795	12.420	12.795	10.303	3,515
2021-12-27	12.690	12.745	12.530	12.745	10.262	492
2021-12-23	12.730	12.870	12.695	12.865	10.359	7,522
2021-12-22	12.750	12.825	12.575	12.825	10.327	9,259
2021-12-21	12.565	12.775	12.535	12.775	10.287	14,885
2021-12-20	12.390	12.610	12.325	12.610	10.154	5,089
2021-12-17	12.330	12.630	12.245	12.630	10.170	22,822
2021-12-16	12.395	12.500	12.310	12.310	9.912	3,170
2021-12-15	12.450	12.470	12.370	12.370	9.960	4,862
2021-12-14	12.330	12.410	12.330	12.365	9.956	3,772
2021-12-13	12.270	12.340	12.265	12.265	9.876	5,934
2021-12-10	12.245	12.320	12.220	12.220	9.840	1,682
2021-12-09	12.220	12.285	12.185	12.275	9.884	18,419
2021-12-08	12.210	12.235	12.100	12.100	9.743	1,301
2021-12-07	12.045	12.045	12.045	12.045	9.699	0
2021-12-06	11.850	12.085	11.820	12.045	9.699	10,723
2021-12-03	11.675	11.765	11.660	11.740	9.453	45,811
2021-12-02	11.550	11.590	11.520	11.520	9.276	2,558
2021-12-01	11.800	11.850	11.670	11.850	9.395	5,896
2021-11-30	11.845	11.855	11.805	11.830	9.379	1,853
2021-11-29	11.835	11.905	11.795	11.795	9.351	14,580
2021-11-26	11.745	12.000	11.745	11.920	9.450	6,903
2021-11-25	11.980	11.980	11.930	11.965	9.486	8,845
2021-11-24	11.770	11.920	11.770	11.895	9.431	3,500
2021-11-23	11.750	11.880	11.745	11.825	9.375	10,340
2021-11-22	11.795	11.825	11.720	11.750	9.316	9,014
2021-11-19	11.680	11.750	11.675	11.690	9.268	11,893
2021-11-18	11.700	11.710	11.600	11.700	9.276	34,302
2021-11-17	11.525	11.600	11.495	11.600	9.197	10,154
2021-11-16	11.635	11.655	11.475	11.475	9.098	10,153
2021-11-15	11.500	11.560	11.440	11.535	9.145	3,188
2021-11-12	11.400	11.490	11.380	11.445	9.074	17,024
2021-11-11	11.330	11.430	11.305	11.305	8.963	16,659
2021-11-10	11.270	11.300	11.250	11.290	8.951	3,900

← NewerPage 21 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.