National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	968.75	975.18	961.85	967.83	850.07	9,298,431
2024-03-07	972.88	980.24	968.16	968.75	850.88	26,324,716
2024-03-06	966.91	981.15	961.39	971.04	852.90	13,669,137
2024-03-05	960.93	974.26	949.44	973.80	855.32	6,703,864
2024-03-04	952.66	956.80	946.69	955.42	839.17	6,422,099
2024-03-01	955.88	963.69	945.31	951.28	835.54	5,710,605
2024-02-29	950.36	963.69	940.25	953.58	837.56	15,749,267
2024-02-28	950.82	956.80	941.17	946.23	831.10	9,151,534
2024-02-27	937.96	946.69	936.74	946.69	831.51	5,562,284
2024-02-26	952.66	958.64	938.42	940.71	826.26	18,464,634
2024-02-23	944.39	955.88	940.71	950.82	835.14	19,606,854
2024-02-22	954.50	961.85	940.71	945.31	830.29	5,849,820
2024-02-21	952.66	960.93	948.99	955.88	839.58	8,674,533
2024-02-20	940.25	957.72	932.90	954.96	838.77	9,807,064
2024-02-19	933.82	942.09	927.85	938.88	824.64	3,730,175
2024-02-16	929.68	935.66	921.41	933.82	820.20	10,794,216
2024-02-15	924.17	935.20	915.25	927.39	814.55	6,123,277
2024-02-14	923.71	929.22	918.38	920.95	808.90	4,376,175
2024-02-13	922.79	930.17	915.25	916.36	804.87	6,353,493
2024-02-12	919.11	924.63	911.58	920.95	808.90	12,027,859
2024-02-09	924.63	931.98	917.07	917.09	805.51	9,048,637
2024-02-08	949.90	953.58	931.03	931.06	817.78	6,259,914
2024-02-07	956.34	962.77	946.69	951.74	835.95	26,068,315
2024-02-06	965.07	969.67	943.47	952.66	836.75	10,138,425
2024-02-05	983.91	989.89	950.36	962.31	845.23	24,392,076
2024-02-02	978.86	983.91	955.42	956.34	839.98	5,210,278
2024-02-01	962.77	971.04	960.29	965.99	848.46	7,435,564
2024-01-31	965.07	974.26	955.88	969.67	851.69	9,300,258
2024-01-30	961.39	967.37	954.96	961.85	844.83	8,502,804
2024-01-29	961.85	974.72	953.12	960.93	844.02	6,846,621
2024-01-26	948.99	959.29	946.69	959.10	842.40	9,229,387
2024-01-25	945.77	949.90	941.09	943.01	828.28	7,375,681
2024-01-24	953.58	961.39	940.25	949.90	834.33	6,822,576
2024-01-23	948.99	954.04	940.25	946.23	831.10	9,840,106
2024-01-22	943.47	952.66	937.50	947.61	832.31	9,555,091
2024-01-19	942.09	947.15	939.75	943.47	828.68	28,509,611
2024-01-18	946.23	959.10	935.66	941.63	827.07	29,105,659
2024-01-17	970.58	986.21	943.47	953.12	837.16	7,568,219
2024-01-16	978.86	989.89	972.88	980.24	860.97	14,828,030
2024-01-15	982.53	989.43	971.50	983.91	864.20	3,611,774
2024-01-12	971.96	982.79	964.15	977.48	858.55	20,330,274
2024-01-11	985.29	989.43	970.12	970.12	852.09	7,726,729
2024-01-10	980.69	993.10	977.48	982.07	862.59	9,284,771
2024-01-09	980.24	987.59	974.26	987.13	867.03	6,099,052
2024-01-08	983.91	986.67	979.32	981.61	862.18	17,556,497
2024-01-05	986.21	991.72	978.40	988.05	867.83	5,671,885
2024-01-04	978.40	991.72	970.58	991.26	870.66	12,493,315
2024-01-03	973.34	979.32	967.37	976.56	857.74	25,266,138
2024-01-02	972.88	978.40	967.15	971.96	853.71	4,891,670
2023-12-29	977.48	977.94	972.42	972.42	854.11	1,898,008
2023-12-28	977.02	978.40	971.04	971.96	853.71	2,673,858
2023-12-27	976.10	981.15	969.21	975.18	856.53	3,947,354
2023-12-22	977.48	981.15	971.50	975.18	856.53	2,288,070
2023-12-21	977.48	985.75	971.50	975.64	856.94	9,368,660
2023-12-20	978.40	983.91	963.23	979.78	860.57	25,843,861
2023-12-19	967.83	972.88	957.72	969.21	851.28	11,788,221
2023-12-18	972.88	993.08	963.69	963.69	846.44	5,785,917
2023-12-15	991.26	993.10	975.18	979.78	860.57	28,112,052
2023-12-14	1,001.83	1,011.03	980.69	992.18	871.47	34,583,473
2023-12-13	970.58	989.43	964.15	986.67	866.62	15,672,262

← NewerPage 12 of 22 · 1,262 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.