National Grid PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,190.50 | 1,217.50 | 1,184.50 | 1,217.50 | 1,217.50 | 11,477,980 |
| 2026-10-15 | 1,200.00 | 1,210.50 | 1,186.50 | 1,193.50 | 1,193.50 | 12,897,116 |
| 2026-10-14 | 1,182.00 | 1,195.00 | 1,175.50 | 1,185.50 | 1,185.50 | 7,992,102 |
| 2026-10-13 | 1,175.00 | 1,187.50 | 1,168.50 | 1,178.50 | 1,178.50 | 9,802,763 |
| 2026-10-12 | 1,156.00 | 1,164.50 | 1,149.50 | 1,164.50 | 1,164.50 | 5,605,846 |
| 2026-10-09 | 1,168.50 | 1,168.50 | 1,147.00 | 1,147.00 | 1,147.00 | 14,348,802 |
| 2026-10-08 | 1,146.00 | 1,163.50 | 1,144.50 | 1,152.50 | 1,152.50 | 6,585,453 |
| 2026-10-07 | 1,153.00 | 1,159.00 | 1,132.50 | 1,150.00 | 1,150.00 | 7,198,561 |
| 2026-10-06 | 1,153.50 | 1,162.50 | 1,141.00 | 1,151.00 | 1,151.00 | 5,194,746 |
| 2026-10-05 | 1,160.00 | 1,168.00 | 1,142.00 | 1,148.50 | 1,148.50 | 8,577,323 |
| 2026-10-02 | 1,135.00 | 1,156.50 | 1,128.50 | 1,146.50 | 1,146.50 | 6,958,664 |
| 2026-10-01 | 1,130.00 | 1,145.62 | 1,124.00 | 1,134.00 | 1,134.00 | 12,734,426 |
| 2026-09-30 | 1,129.00 | 1,161.50 | 1,129.00 | 1,145.50 | 1,145.50 | 14,884,366 |
| 2026-09-29 | 1,117.00 | 1,129.50 | 1,104.50 | 1,123.00 | 1,123.00 | 9,020,173 |
| 2026-09-28 | 1,137.00 | 1,145.00 | 1,127.50 | 1,127.50 | 1,127.50 | 7,288,841 |
| 2026-09-25 | 1,138.00 | 1,150.00 | 1,127.00 | 1,127.00 | 1,127.00 | 7,810,415 |
| 2026-09-24 | 1,131.50 | 1,148.50 | 1,127.00 | 1,135.50 | 1,135.50 | 15,328,117 |
| 2026-09-23 | 1,153.00 | 1,156.50 | 1,134.50 | 1,134.50 | 1,134.50 | 17,116,484 |
| 2026-09-22 | 1,148.00 | 1,155.00 | 1,135.00 | 1,150.50 | 1,150.50 | 7,684,483 |
| 2026-09-21 | 1,143.00 | 1,151.00 | 1,139.50 | 1,148.00 | 1,148.00 | 6,629,811 |
| 2026-09-18 | 1,153.50 | 1,156.50 | 1,139.50 | 1,148.00 | 1,148.00 | 37,987,339 |
| 2026-09-17 | 1,136.00 | 1,158.50 | 1,132.50 | 1,157.50 | 1,157.50 | 15,256,757 |
| 2026-09-16 | 1,113.00 | 1,136.50 | 1,106.50 | 1,134.00 | 1,134.00 | 24,691,909 |
| 2026-09-15 | 1,105.00 | 1,114.00 | 1,096.50 | 1,110.00 | 1,110.00 | 13,636,339 |
| 2026-09-14 | 1,130.00 | 1,132.00 | 1,105.00 | 1,105.00 | 1,105.00 | 16,399,187 |
| 2026-09-11 | 1,137.00 | 1,140.50 | 1,124.50 | 1,130.50 | 1,130.50 | 5,228,184 |
| 2026-09-10 | 1,139.00 | 1,147.50 | 1,127.50 | 1,128.50 | 1,128.50 | 6,304,882 |
| 2026-09-09 | 1,150.00 | 1,169.50 | 1,136.50 | 1,136.50 | 1,136.50 | 11,585,580 |
| 2026-09-08 | 1,148.50 | 1,150.00 | 1,135.50 | 1,147.00 | 1,147.00 | 14,314,258 |
| 2026-09-07 | 1,152.00 | 1,160.50 | 1,149.00 | 1,149.00 | 1,149.00 | 4,737,518 |
| 2026-09-04 | 1,148.00 | 1,158.00 | 1,137.04 | 1,151.00 | 1,151.00 | 13,386,489 |
| 2026-09-03 | 1,149.50 | 1,154.00 | 1,130.50 | 1,146.00 | 1,146.00 | 12,744,406 |
| 2026-09-02 | 1,170.50 | 1,179.50 | 1,141.00 | 1,147.50 | 1,147.50 | 14,436,660 |
| 2026-09-01 | 1,170.50 | 1,177.50 | 1,153.00 | 1,164.00 | 1,164.00 | 9,110,230 |
| 2026-08-28 | 1,161.50 | 1,175.50 | 1,161.50 | 1,170.00 | 1,170.00 | 14,593,280 |
| 2026-08-27 | 1,183.00 | 1,185.00 | 1,154.69 | 1,160.00 | 1,160.00 | 8,656,788 |
| 2026-08-26 | 1,188.50 | 1,190.00 | 1,177.00 | 1,182.50 | 1,182.50 | 7,454,796 |
| 2026-08-25 | 1,174.00 | 1,185.50 | 1,169.00 | 1,185.50 | 1,185.50 | 5,641,899 |
| 2026-08-24 | 1,169.00 | 1,174.50 | 1,163.50 | 1,169.50 | 1,169.50 | 9,768,161 |
| 2026-08-21 | 1,182.50 | 1,191.50 | 1,171.00 | 1,171.00 | 1,171.00 | 10,307,441 |
| 2026-08-20 | 1,186.50 | 1,194.50 | 1,175.50 | 1,186.50 | 1,186.50 | 8,218,499 |
| 2026-08-19 | 1,209.00 | 1,215.50 | 1,178.83 | 1,179.00 | 1,179.00 | 8,156,077 |
| 2026-08-18 | 1,197.00 | 1,215.00 | 1,187.50 | 1,211.00 | 1,211.00 | 7,834,717 |
| 2026-08-17 | 1,195.50 | 1,201.00 | 1,182.00 | 1,189.50 | 1,189.50 | 4,084,071 |
| 2026-08-14 | 1,205.00 | 1,206.50 | 1,186.50 | 1,193.50 | 1,193.50 | 8,693,752 |
| 2026-08-13 | 1,200.00 | 1,201.50 | 1,189.50 | 1,200.50 | 1,200.50 | 7,856,880 |
| 2026-08-12 | 1,188.00 | 1,205.00 | 1,187.00 | 1,196.50 | 1,196.50 | 12,272,068 |
| 2026-08-11 | 1,177.50 | 1,188.50 | 1,174.50 | 1,185.50 | 1,185.50 | 4,221,272 |
| 2026-08-10 | 1,200.00 | 1,202.00 | 1,170.00 | 1,175.50 | 1,175.50 | 6,750,337 |
| 2026-08-07 | 1,193.50 | 1,206.00 | 1,183.00 | 1,200.00 | 1,200.00 | 13,133,094 |
| 2026-08-06 | 1,200.00 | 1,203.50 | 1,188.07 | 1,196.00 | 1,196.00 | 4,391,313 |
| 2026-08-05 | 1,196.50 | 1,209.00 | 1,186.00 | 1,187.50 | 1,187.50 | 6,578,008 |
| 2026-08-04 | 1,190.50 | 1,202.50 | 1,174.50 | 1,188.00 | 1,188.00 | 5,957,674 |
| 2026-08-03 | 1,184.50 | 1,189.50 | 1,177.50 | 1,189.00 | 1,189.00 | 9,032,077 |
| 2026-07-31 | 1,192.00 | 1,204.50 | 1,184.00 | 1,190.00 | 1,190.00 | 9,178,871 |
| 2026-07-30 | 1,187.50 | 1,206.50 | 1,181.00 | 1,184.50 | 1,184.50 | 11,303,768 |
| 2026-07-29 | 1,214.50 | 1,218.00 | 1,189.00 | 1,193.00 | 1,193.00 | 9,992,317 |
| 2026-07-28 | 1,218.50 | 1,229.50 | 1,208.00 | 1,218.00 | 1,218.00 | 5,652,358 |
| 2026-07-27 | 1,244.50 | 1,245.50 | 1,222.50 | 1,222.50 | 1,222.50 | 8,007,954 |
| 2026-07-24 | 1,231.00 | 1,241.00 | 1,226.89 | 1,237.50 | 1,237.50 | 4,218,957 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.3214 GBP |
| 2025-11-20 | 0.1635 GBP |
| 2025-05-29 | 0.3088 GBP |
| 2024-11-21 | 0.1584 GBP |
| 2024-06-06 | 0.3912 GBP |
| 2023-11-23 | 0.1783 GBP |
| 2023-06-01 | 0.3456 GBP |
| 2022-11-24 | 0.1640 GBP |
| 2022-06-01 | 0.3103 GBP |
| 2021-12-02 | 0.1582 GBP |
| 2021-06-03 | 0.2956 GBP |
| 2020-11-26 | 0.1563 GBP |
| 2020-07-02 | 0.2941 GBP |
| 2019-11-28 | 0.1523 GBP |
| 2019-05-30 | 0.2873 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.