National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	980.24	988.97	971.50	981.61	862.18	9,002,515
2023-12-11	976.56	982.53	967.83	977.48	858.55	18,278,469
2023-12-08	980.69	986.21	970.58	974.26	855.72	14,225,607
2023-12-07	969.21	985.75	960.47	979.78	860.57	14,877,201
2023-12-06	953.12	968.29	945.31	966.45	848.86	38,308,299
2023-12-05	947.61	958.18	941.63	951.28	835.54	7,550,345
2023-12-04	950.36	955.42	943.93	952.20	836.35	5,861,654
2023-12-01	943.47	950.82	939.79	949.44	833.93	4,947,978
2023-11-30	939.79	945.31	931.29	944.39	829.49	15,640,934
2023-11-29	940.71	945.31	935.66	942.55	827.87	5,590,914
2023-11-28	932.90	947.15	926.93	941.17	826.66	22,113,519
2023-11-27	929.22	934.74	922.33	932.44	818.99	5,830,505
2023-11-24	921.87	930.60	918.38	927.85	814.96	9,974,574
2023-11-23	932.44	934.28	913.97	923.25	810.92	11,403,734
2023-11-22	952.20	963.69	946.69	949.90	818.67	8,091,533
2023-11-21	940.71	953.71	931.52	953.58	821.84	28,388,493
2023-11-20	934.74	944.39	928.76	937.96	808.37	5,584,558
2023-11-17	930.14	936.58	920.03	933.82	804.81	5,688,638
2023-11-16	911.03	930.14	901.65	928.31	800.05	13,436,391
2023-11-15	913.05	924.17	904.41	909.19	783.58	4,885,511
2023-11-14	902.02	909.00	890.81	908.45	782.94	5,251,801
2023-11-13	904.78	911.94	898.71	900.73	776.29	44,148,260
2023-11-10	902.75	909.00	895.22	904.78	779.78	10,638,341
2023-11-09	914.52	917.09	894.48	902.02	777.40	10,793,943
2023-11-08	902.39	906.61	886.87	891.36	768.21	20,102,877
2023-11-07	904.78	915.81	904.59	910.11	784.37	7,344,302
2023-11-06	913.23	917.64	899.08	903.67	778.83	4,425,730
2023-11-03	918.93	931.52	910.11	916.17	789.60	18,160,438
2023-11-02	918.01	923.71	914.89	919.11	792.13	6,352,588
2023-11-01	898.53	914.33	898.34	911.94	785.95	4,050,651
2023-10-31	901.10	908.64	892.09	899.45	775.18	5,154,159
2023-10-30	907.72	919.11	894.38	897.42	773.44	8,382,194
2023-10-27	909.74	915.62	900.00	901.83	777.24	4,745,749
2023-10-26	897.61	915.25	891.72	907.72	782.31	5,006,110
2023-10-25	891.17	899.08	884.00	897.42	773.44	2,684,955
2023-10-24	874.63	893.01	868.75	890.99	767.89	6,020,738
2023-10-23	882.72	884.54	868.93	879.78	758.23	4,368,335
2023-10-20	885.29	901.28	881.25	886.03	763.62	6,421,725
2023-10-19	887.31	899.81	884.92	893.20	769.79	3,702,918
2023-10-18	891.72	902.94	889.70	892.46	769.16	3,753,161
2023-10-17	896.50	907.17	894.54	897.42	773.44	12,149,869
2023-10-16	898.16	908.27	890.25	894.85	771.22	8,132,912
2023-10-13	886.03	908.27	882.90	900.18	775.82	4,530,372
2023-10-12	897.24	897.61	881.43	886.58	764.09	5,387,831
2023-10-11	889.70	899.26	881.98	890.25	767.26	6,191,368
2023-10-10	880.88	891.54	866.36	886.95	764.41	13,841,755
2023-10-09	864.33	878.49	863.23	872.06	751.58	4,757,516
2023-10-06	873.34	874.63	843.75	859.92	741.12	4,938,022
2023-10-05	867.64	875.73	861.21	870.95	750.63	4,754,220
2023-10-04	862.68	877.02	857.17	861.39	742.39	16,015,535
2023-10-03	871.14	871.32	846.69	856.61	738.27	6,595,719
2023-10-02	903.31	907.17	872.97	872.97	752.37	8,712,336
2023-09-29	897.24	910.11	890.99	900.73	776.29	7,605,734
2023-09-28	906.25	910.11	886.58	888.23	765.52	5,038,755
2023-09-27	920.03	920.03	900.92	903.31	778.51	5,425,430
2023-09-26	918.56	932.44	912.68	924.17	796.49	6,473,100
2023-09-25	936.58	938.20	916.54	921.87	794.51	3,902,428
2023-09-22	942.09	949.90	935.20	939.79	809.96	14,522,925
2023-09-21	946.23	955.42	939.79	945.77	815.10	13,629,203
2023-09-20	938.42	952.20	935.66	950.82	819.46	4,661,797

← NewerPage 13 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.