National Grid PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 993.80 | 1,005.50 | 993.80 | 998.60 | 916.89 | 14,420,655 |
| 2024-08-29 | 1,003.50 | 1,007.50 | 990.00 | 991.60 | 910.46 | 5,922,934 |
| 2024-08-28 | 994.00 | 1,004.50 | 991.60 | 1,004.50 | 922.30 | 6,754,760 |
| 2024-08-27 | 1,000.00 | 1,002.00 | 990.78 | 993.20 | 911.93 | 9,404,455 |
| 2024-08-23 | 988.60 | 995.80 | 987.20 | 995.00 | 913.58 | 5,659,181 |
| 2024-08-22 | 982.60 | 992.80 | 982.60 | 988.00 | 907.15 | 10,821,035 |
| 2024-08-21 | 986.60 | 994.00 | 978.80 | 985.80 | 905.13 | 12,182,298 |
| 2024-08-20 | 985.80 | 990.40 | 982.80 | 989.00 | 908.07 | 4,864,861 |
| 2024-08-19 | 982.00 | 991.00 | 978.60 | 987.60 | 906.79 | 4,027,466 |
| 2024-08-16 | 982.60 | 985.60 | 978.09 | 982.80 | 902.38 | 9,171,595 |
| 2024-08-15 | 992.00 | 993.00 | 980.94 | 982.20 | 901.83 | 14,196,116 |
| 2024-08-14 | 991.80 | 996.40 | 980.40 | 988.80 | 907.89 | 5,145,103 |
| 2024-08-13 | 982.20 | 992.00 | 980.80 | 986.40 | 905.68 | 15,097,504 |
| 2024-08-12 | 979.60 | 986.80 | 974.64 | 978.40 | 898.34 | 16,369,011 |
| 2024-08-09 | 976.00 | 984.20 | 972.60 | 978.80 | 898.71 | 4,982,063 |
| 2024-08-08 | 974.00 | 992.20 | 968.00 | 978.40 | 898.34 | 10,112,242 |
| 2024-08-07 | 971.80 | 979.80 | 966.60 | 976.00 | 896.13 | 9,413,898 |
| 2024-08-06 | 964.00 | 968.20 | 954.40 | 966.80 | 887.69 | 16,611,660 |
| 2024-08-05 | 985.00 | 990.00 | 961.20 | 963.60 | 884.75 | 33,433,578 |
| 2024-08-02 | 978.20 | 1,006.50 | 976.67 | 997.00 | 915.42 | 12,144,661 |
| 2024-08-01 | 990.20 | 992.20 | 969.60 | 980.00 | 899.81 | 7,526,664 |
| 2024-07-31 | 987.00 | 992.20 | 983.00 | 986.00 | 905.32 | 16,306,859 |
| 2024-07-30 | 985.00 | 989.80 | 978.00 | 980.00 | 899.81 | 8,692,594 |
| 2024-07-29 | 980.40 | 987.80 | 976.20 | 979.00 | 898.89 | 5,775,118 |
| 2024-07-26 | 963.40 | 976.60 | 961.20 | 974.20 | 894.48 | 8,603,348 |
| 2024-07-25 | 954.40 | 966.22 | 952.80 | 963.20 | 884.38 | 15,775,846 |
| 2024-07-24 | 945.60 | 955.60 | 940.60 | 955.60 | 877.40 | 5,568,497 |
| 2024-07-23 | 945.20 | 956.60 | 940.60 | 949.00 | 871.34 | 17,613,194 |
| 2024-07-22 | 948.40 | 954.40 | 944.20 | 947.00 | 869.51 | 20,995,298 |
| 2024-07-19 | 936.20 | 942.40 | 927.80 | 934.60 | 858.12 | 39,070,604 |
| 2024-07-18 | 932.80 | 943.40 | 926.40 | 941.00 | 864.00 | 5,809,834 |
| 2024-07-17 | 922.80 | 936.40 | 922.20 | 933.60 | 857.20 | 7,480,198 |
| 2024-07-16 | 925.20 | 935.00 | 920.00 | 924.40 | 848.76 | 5,990,530 |
| 2024-07-15 | 944.40 | 956.60 | 929.40 | 929.40 | 853.35 | 4,769,379 |
| 2024-07-12 | 964.80 | 971.00 | 942.40 | 950.80 | 873.00 | 7,808,318 |
| 2024-07-11 | 942.80 | 969.40 | 935.80 | 958.40 | 879.97 | 9,709,042 |
| 2024-07-10 | 933.20 | 945.00 | 924.20 | 941.60 | 864.55 | 10,979,626 |
| 2024-07-09 | 936.20 | 943.40 | 927.00 | 929.80 | 853.72 | 9,912,443 |
| 2024-07-08 | 925.80 | 935.20 | 921.80 | 928.60 | 852.61 | 12,148,885 |
| 2024-07-05 | 922.60 | 930.40 | 917.00 | 928.00 | 852.06 | 12,622,791 |
| 2024-07-04 | 912.60 | 922.60 | 906.60 | 922.60 | 847.10 | 9,792,202 |
| 2024-07-03 | 893.60 | 913.60 | 893.20 | 912.20 | 837.56 | 14,255,257 |
| 2024-07-02 | 886.80 | 899.60 | 886.80 | 893.00 | 819.93 | 13,914,666 |
| 2024-07-01 | 893.40 | 898.40 | 877.20 | 885.40 | 812.95 | 7,441,545 |
| 2024-06-28 | 885.00 | 891.20 | 881.00 | 882.60 | 810.38 | 11,848,618 |
| 2024-06-27 | 889.40 | 892.40 | 875.60 | 879.40 | 807.44 | 8,152,524 |
| 2024-06-26 | 896.80 | 898.60 | 882.80 | 887.60 | 814.97 | 19,046,052 |
| 2024-06-25 | 896.00 | 902.60 | 883.40 | 895.00 | 821.76 | 10,194,326 |
| 2024-06-24 | 898.60 | 910.60 | 886.40 | 888.80 | 816.07 | 14,061,297 |
| 2024-06-21 | 907.00 | 912.60 | 898.80 | 898.80 | 825.25 | 24,874,389 |
| 2024-06-20 | 903.80 | 909.00 | 895.20 | 905.00 | 830.94 | 17,482,546 |
| 2024-06-19 | 888.60 | 901.00 | 888.60 | 901.00 | 827.27 | 25,074,138 |
| 2024-06-18 | 878.00 | 894.20 | 874.60 | 894.20 | 821.03 | 33,510,629 |
| 2024-06-17 | 885.40 | 886.19 | 871.60 | 875.80 | 804.13 | 39,451,764 |
| 2024-06-14 | 870.20 | 886.20 | 869.20 | 882.00 | 809.83 | 13,909,881 |
| 2024-06-13 | 870.00 | 882.80 | 866.00 | 872.80 | 801.38 | 25,806,699 |
| 2024-06-12 | 865.00 | 891.00 | 835.00 | 877.60 | 805.79 | 26,671,133 |
| 2024-06-11 | 877.00 | 883.60 | 861.20 | 862.80 | 792.20 | 14,340,212 |
| 2024-06-10 | 867.40 | 881.80 | 861.78 | 872.40 | 801.01 | 11,406,795 |
| 2024-06-07 | 865.80 | 877.80 | 863.31 | 869.20 | 798.07 | 14,067,058 |
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.