National Grid PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 862.00 | 876.80 | 858.00 | 864.00 | 793.30 | 49,125,585 |
| 2024-06-05 | 915.00 | 920.20 | 898.80 | 901.60 | 791.90 | 19,915,155 |
| 2024-06-04 | 887.60 | 913.40 | 884.60 | 911.80 | 800.86 | 21,291,979 |
| 2024-06-03 | 905.00 | 907.80 | 882.60 | 886.00 | 778.20 | 32,928,210 |
| 2024-05-31 | 850.60 | 885.40 | 848.31 | 882.40 | 775.04 | 65,268,097 |
| 2024-05-30 | 839.00 | 846.20 | 826.60 | 843.00 | 740.43 | 40,066,014 |
| 2024-05-29 | 861.40 | 867.80 | 830.69 | 838.40 | 736.39 | 33,718,424 |
| 2024-05-28 | 895.00 | 902.60 | 874.40 | 876.60 | 769.95 | 34,762,250 |
| 2024-05-24 | 904.60 | 917.00 | 889.40 | 889.40 | 781.19 | 25,451,898 |
| 2024-05-23 | 974.26 | 974.26 | 909.19 | 923.71 | 811.32 | 58,567,252 |
| 2024-05-22 | 1,029.87 | 1,042.73 | 1,022.51 | 1,036.30 | 910.22 | 20,828,851 |
| 2024-05-21 | 1,031.25 | 1,045.49 | 1,022.05 | 1,036.30 | 910.22 | 7,667,834 |
| 2024-05-20 | 1,040.90 | 1,049.17 | 1,035.84 | 1,039.06 | 912.64 | 4,323,413 |
| 2024-05-17 | 1,050.09 | 1,052.85 | 1,040.90 | 1,044.11 | 917.08 | 31,269,202 |
| 2024-05-16 | 1,043.65 | 1,051.93 | 1,036.76 | 1,050.09 | 922.33 | 7,437,252 |
| 2024-05-15 | 1,032.62 | 1,048.25 | 1,030.79 | 1,044.57 | 917.48 | 13,163,976 |
| 2024-05-14 | 1,022.05 | 1,036.76 | 1,018.84 | 1,028.95 | 903.76 | 7,497,948 |
| 2024-05-13 | 1,030.33 | 1,038.14 | 1,020.22 | 1,023.89 | 899.32 | 5,601,585 |
| 2024-05-10 | 1,022.97 | 1,036.76 | 1,016.08 | 1,026.65 | 901.74 | 5,537,079 |
| 2024-05-09 | 1,014.24 | 1,023.43 | 1,005.97 | 1,022.51 | 898.11 | 5,081,032 |
| 2024-05-08 | 1,011.03 | 1,014.70 | 1,006.89 | 1,012.40 | 889.23 | 8,739,645 |
| 2024-05-07 | 1,004.59 | 1,009.65 | 996.32 | 1,006.89 | 884.38 | 7,114,436 |
| 2024-05-03 | 976.56 | 988.25 | 967.37 | 987.13 | 867.03 | 6,206,632 |
| 2024-05-02 | 971.04 | 983.91 | 970.12 | 973.34 | 854.92 | 6,545,100 |
| 2024-05-01 | 966.91 | 972.88 | 963.23 | 969.67 | 851.69 | 3,206,367 |
| 2024-04-30 | 972.42 | 975.64 | 957.72 | 963.23 | 846.04 | 8,578,143 |
| 2024-04-29 | 963.23 | 975.18 | 961.85 | 968.75 | 850.88 | 5,945,740 |
| 2024-04-26 | 966.91 | 971.96 | 962.31 | 963.69 | 846.44 | 5,699,916 |
| 2024-04-25 | 969.67 | 976.56 | 956.80 | 962.31 | 845.23 | 5,749,919 |
| 2024-04-24 | 974.26 | 980.24 | 965.07 | 970.12 | 852.09 | 5,957,019 |
| 2024-04-23 | 969.21 | 977.48 | 964.51 | 973.80 | 855.32 | 10,334,293 |
| 2024-04-22 | 963.69 | 970.12 | 949.90 | 961.39 | 844.42 | 22,485,792 |
| 2024-04-19 | 950.82 | 959.10 | 944.85 | 955.88 | 839.58 | 9,882,658 |
| 2024-04-18 | 949.90 | 959.56 | 925.09 | 946.69 | 831.51 | 26,600,954 |
| 2024-04-17 | 922.79 | 934.74 | 917.09 | 931.06 | 817.78 | 8,398,372 |
| 2024-04-16 | 936.12 | 948.07 | 920.03 | 925.09 | 812.53 | 7,197,288 |
| 2024-04-15 | 951.74 | 959.56 | 941.50 | 942.09 | 827.47 | 7,876,219 |
| 2024-04-12 | 937.04 | 960.01 | 934.28 | 953.58 | 837.56 | 10,527,215 |
| 2024-04-11 | 932.90 | 944.39 | 929.08 | 931.52 | 818.19 | 11,442,842 |
| 2024-04-10 | 956.80 | 962.31 | 934.74 | 938.42 | 824.24 | 24,487,328 |
| 2024-04-09 | 952.20 | 955.42 | 946.23 | 948.99 | 833.52 | 6,070,341 |
| 2024-04-08 | 951.28 | 956.80 | 947.15 | 953.58 | 837.56 | 6,462,911 |
| 2024-04-05 | 977.02 | 991.26 | 948.53 | 949.44 | 833.93 | 9,122,294 |
| 2024-04-04 | 980.69 | 991.26 | 972.42 | 985.29 | 865.41 | 15,387,797 |
| 2024-04-03 | 981.15 | 984.83 | 974.26 | 983.45 | 863.80 | 6,344,451 |
| 2024-04-02 | 993.10 | 1,000.00 | 977.68 | 986.21 | 866.22 | 7,776,820 |
| 2024-03-28 | 977.94 | 984.37 | 969.67 | 979.78 | 860.57 | 10,345,452 |
| 2024-03-27 | 973.34 | 977.94 | 955.42 | 975.64 | 856.94 | 9,999,877 |
| 2024-03-26 | 978.86 | 988.97 | 971.50 | 971.96 | 853.71 | 7,470,157 |
| 2024-03-25 | 978.40 | 983.45 | 975.18 | 982.99 | 863.39 | 17,527,157 |
| 2024-03-22 | 976.56 | 982.99 | 968.29 | 980.24 | 860.97 | 6,308,452 |
| 2024-03-21 | 968.29 | 984.41 | 967.58 | 972.42 | 854.11 | 11,355,538 |
| 2024-03-20 | 957.72 | 974.72 | 955.42 | 971.50 | 853.30 | 6,655,613 |
| 2024-03-19 | 954.96 | 965.99 | 948.99 | 957.26 | 840.79 | 13,761,926 |
| 2024-03-18 | 962.77 | 969.67 | 954.96 | 960.01 | 843.21 | 19,045,973 |
| 2024-03-15 | 958.64 | 967.37 | 952.66 | 963.69 | 846.44 | 31,481,358 |
| 2024-03-14 | 958.64 | 967.83 | 955.42 | 958.64 | 842.00 | 10,011,151 |
| 2024-03-13 | 959.10 | 966.91 | 946.23 | 960.93 | 844.02 | 17,278,809 |
| 2024-03-12 | 970.12 | 973.34 | 952.19 | 952.20 | 836.35 | 9,802,603 |
| 2024-03-11 | 965.99 | 971.04 | 961.25 | 969.21 | 851.28 | 17,754,281 |
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.