National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	11.800	12.100	11.800	12.100	11.304	513,941
2024-11-21	11.800	11.800	11.600	11.600	10.837	6,916
2024-11-20	12.000	12.100	11.800	12.000	11.039	110,965
2024-11-19	11.900	12.100	11.900	12.100	11.131	7,422
2024-11-18	11.800	11.900	11.700	11.700	10.763	18,769
2024-11-15	11.900	11.900	11.700	11.900	10.947	108,768
2024-11-14	11.700	11.900	11.600	11.900	10.947	13,142
2024-11-13	11.800	11.900	11.700	11.800	10.855	11,306
2024-11-12	12.100	12.100	11.800	11.900	10.947	1,852
2024-11-11	12.000	12.200	12.000	12.200	11.223	13,958
2024-11-08	12.000	12.000	11.900	12.000	11.039	13,902
2024-11-07	12.100	12.100	11.900	12.000	11.039	8,764
2024-11-06	12.000	12.000	11.800	11.900	10.947	1,622
2024-11-05	11.900	12.000	11.800	11.800	10.855	6,336
2024-11-04	11.900	12.000	11.700	11.700	10.763	1,936
2024-11-01	11.800	12.000	11.800	11.900	10.947	8,734
2024-10-31	11.900	11.900	11.600	11.600	10.671	8,207
2024-10-30	12.100	12.100	12.000	12.000	11.039	619
2024-10-29	12.100	12.200	12.000	12.100	11.131	11,923
2024-10-28	12.100	12.300	12.100	12.300	11.315	8,322
2024-10-25	12.200	12.200	12.000	12.000	11.039	18,783
2024-10-24	12.400	12.400	12.200	12.300	11.315	295,101
2024-10-23	12.300	12.400	12.200	12.300	11.315	10,847
2024-10-22	12.300	12.300	12.100	12.100	11.131	599
2024-10-21	12.400	12.500	12.400	12.500	11.499	2,123
2024-10-18	12.300	12.500	12.300	12.400	11.407	1,143
2024-10-17	12.400	12.500	12.400	12.500	11.499	2,753
2024-10-16	12.500	12.600	12.300	12.600	11.591	54,127
2024-10-15	12.400	12.500	12.300	12.300	11.315	10,570
2024-10-14	12.100	12.300	12.000	12.300	11.315	2,918
2024-10-11	12.000	12.200	11.900	12.200	11.223	35,794
2024-10-10	12.100	12.100	11.900	12.100	11.131	45,919
2024-10-09	12.000	12.100	11.900	12.100	11.131	87,110
2024-10-08	11.900	12.000	11.900	11.900	10.947	33,091
2024-10-07	12.100	12.100	11.900	11.900	10.947	20,979
2024-10-04	12.000	12.200	12.000	12.100	11.131	27,420
2024-10-03	12.400	12.400	12.100	12.100	11.131	9,791
2024-10-02	12.800	12.800	12.400	12.600	11.591	18,674
2024-10-01	12.500	12.700	12.500	12.600	11.591	6,847
2024-09-30	12.500	12.600	12.400	12.600	11.591	30,437
2024-09-27	12.600	12.700	12.500	12.500	11.499	21,778
2024-09-26	12.600	12.700	12.500	12.700	11.683	70,070
2024-09-25	12.500	12.600	12.400	12.600	11.591	23,368
2024-09-24	12.600	12.700	12.500	12.700	11.683	16,748
2024-09-23	12.500	12.700	12.500	12.700	11.683	187,605
2024-09-20	12.400	12.500	12.300	12.500	11.499	13,826
2024-09-19	12.500	12.600	12.200	12.400	11.407	167,044
2024-09-18	12.700	12.700	12.500	12.700	11.683	1,190,685
2024-09-17	12.600	12.800	12.600	12.700	11.683	1,011,189
2024-09-16	12.500	12.600	12.500	12.600	11.591	701,206
2024-09-13	12.400	12.600	12.400	12.600	11.591	16,478
2024-09-12	12.500	12.600	12.400	12.500	11.499	11,445
2024-09-11	12.500	12.500	12.400	12.500	11.499	6,657
2024-09-10	12.400	12.600	12.400	12.600	11.591	22,193
2024-09-09	12.300	12.500	12.200	12.500	11.499	26,491
2024-09-06	12.200	12.300	12.200	12.300	11.315	69,897
2024-09-05	12.000	12.400	12.000	12.300	11.315	100,238
2024-09-04	11.900	12.100	11.900	12.100	11.131	246,214
2024-09-03	12.000	12.000	11.900	12.000	11.039	293,447
2024-09-02	12.000	12.100	12.000	12.100	11.131	9,449

← NewerPage 9 of 22 · 1,278 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.