National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	12.800	13.000	12.800	13.000	12.144	14,161
2025-05-19	12.700	12.800	12.500	12.700	11.864	3,116
2025-05-16	12.500	12.700	12.400	12.700	11.864	9,129
2025-05-15	12.300	12.600	12.200	12.500	11.677	42,134
2025-05-14	12.100	12.100	12.100	12.100	11.304	0
2025-05-13	12.300	12.300	12.000	12.100	11.304	298,626
2025-05-12	12.500	12.500	12.100	12.200	11.397	66,325
2025-05-09	12.600	12.700	12.500	12.600	11.771	141,539
2025-05-08	12.700	12.800	12.500	12.500	11.677	216,303
2025-05-07	12.800	12.800	12.600	12.700	11.864	1,229,698
2025-05-06	12.700	12.800	12.700	12.800	11.958	5,395
2025-05-05	12.800	12.800	12.600	12.700	11.864	9,765
2025-05-02	12.700	12.700	12.600	12.700	11.864	63,239
2025-04-30	12.800	13.000	12.700	12.900	12.051	170,636
2025-04-29	12.700	12.800	12.600	12.800	11.958	122,302
2025-04-28	12.700	12.800	12.600	12.700	11.864	53,929
2025-04-25	12.600	12.600	12.600	12.600	11.771	0
2025-04-24	12.700	12.700	12.600	12.600	11.771	19,733
2025-04-23	12.900	12.900	12.500	12.500	11.677	302,638
2025-04-22	12.600	12.900	12.600	12.800	11.958	71,399
2025-04-17	12.600	12.800	12.500	12.700	11.864	4,386
2025-04-16	12.700	12.700	12.500	12.700	11.864	14,173
2025-04-15	12.400	12.600	12.200	12.600	11.771	2,352
2025-04-14	11.800	12.200	11.800	12.200	11.397	16,619
2025-04-11	11.500	11.900	11.500	11.800	11.023	11,174
2025-04-10	11.700	11.800	11.500	11.700	10.930	20,136
2025-04-09	11.500	11.500	11.300	11.400	10.650	8,072
2025-04-08	11.300	11.800	11.300	11.800	11.023	17,167
2025-04-07	11.700	11.900	11.400	11.400	10.650	20,559
2025-04-04	12.500	12.800	12.200	12.300	11.490	30,337
2025-04-03	12.300	12.800	12.300	12.500	11.677	15,025
2025-04-02	12.200	12.300	12.100	12.200	11.397	6,743
2025-04-01	12.200	12.300	12.000	12.300	11.490	6,509
2025-03-31	12.100	12.200	12.000	12.000	11.210	8,653
2025-03-28	12.000	12.200	12.000	12.100	11.304	71,118
2025-03-27	11.900	11.900	11.800	11.800	11.023	5,016
2025-03-26	11.700	11.900	11.700	11.700	10.930	24,220
2025-03-25	11.800	11.800	11.600	11.700	10.930	6,672
2025-03-24	11.700	11.700	11.700	11.700	10.930	0
2025-03-21	11.900	11.900	11.600	11.700	10.930	17,041
2025-03-20	11.800	12.100	11.800	12.000	11.210	29,625
2025-03-19	11.600	11.800	11.600	11.600	10.837	7,039
2025-03-18	11.600	11.800	11.500	11.700	10.930	25,649
2025-03-17	11.700	11.800	11.500	11.800	11.023	21,260
2025-03-14	11.600	11.800	11.400	11.700	10.930	11,328
2025-03-13	11.500	11.600	11.400	11.500	10.743	6,860
2025-03-12	11.400	11.500	11.300	11.300	10.556	10,052
2025-03-11	11.500	11.600	11.300	11.300	10.556	0
2025-03-10	11.300	11.600	11.300	11.600	10.837	101,132
2025-03-07	11.200	11.200	11.000	11.100	10.369	4,581
2025-03-06	11.200	11.200	11.000	11.000	10.276	61,135
2025-03-05	11.600	11.700	11.200	11.200	10.463	32,266
2025-03-04	11.700	12.000	11.700	11.800	11.023	196,997
2025-03-03	11.700	11.800	11.500	11.800	11.023	34,236
2025-02-28	11.800	12.000	11.800	11.900	11.117	3,890
2025-02-27	11.800	11.900	11.700	11.700	10.930	11,742
2025-02-26	11.900	12.000	11.800	11.800	11.023	11,742
2025-02-25	11.900	12.000	11.800	11.800	11.023	221,994
2025-02-24	11.700	11.900	11.700	11.800	11.023	83,452
2025-02-21	11.600	11.700	11.600	11.700	10.930	5,853

← NewerPage 7 of 22 · 1,277 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.