National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	938.42	952.20	935.66	950.82	819.46	4,661,797
2023-09-19	936.58	938.88	931.52	933.82	804.81	5,521,351
2023-09-18	942.09	945.77	931.98	935.66	806.39	2,737,174
2023-09-15	948.99	953.58	938.88	939.79	809.96	16,134,770
2023-09-14	926.01	946.23	921.87	943.47	813.12	10,103,478
2023-09-13	918.38	924.63	905.88	920.95	793.72	13,490,151
2023-09-12	918.38	927.85	915.44	918.75	791.82	7,075,449
2023-09-11	920.03	925.09	911.76	916.36	789.76	3,337,781
2023-09-08	919.57	921.41	907.90	915.81	789.28	3,155,505
2023-09-07	893.01	914.33	886.76	914.33	788.01	3,586,403
2023-09-06	891.36	896.32	881.25	894.48	770.90	7,236,466
2023-09-05	896.32	902.57	890.62	890.62	767.58	3,632,344
2023-09-04	909.00	912.13	899.08	899.08	774.86	2,726,754
2023-09-01	909.37	911.57	904.04	905.88	780.73	3,795,253
2023-08-31	910.66	921.87	910.11	910.11	784.37	9,336,223
2023-08-30	909.19	916.72	901.65	912.86	786.75	5,045,560
2023-08-29	905.33	911.94	901.28	906.98	781.68	4,465,717
2023-08-25	890.44	899.26	889.52	898.71	774.55	3,671,611
2023-08-24	887.68	897.71	887.68	892.09	768.84	3,087,856
2023-08-23	869.30	890.81	868.93	885.47	763.14	9,217,113
2023-08-22	871.69	873.53	863.60	866.54	746.82	5,675,971
2023-08-21	870.58	880.14	866.17	869.48	749.36	3,932,205
2023-08-18	866.91	877.75	865.07	874.45	753.64	4,664,595
2023-08-17	878.12	878.12	867.83	869.85	749.67	3,050,317
2023-08-16	881.43	884.92	876.28	878.49	757.12	7,123,354
2023-08-15	893.75	895.58	877.20	882.35	760.45	4,375,859
2023-08-14	904.04	906.61	893.75	896.32	772.49	6,138,432
2023-08-11	905.51	911.94	899.81	901.65	777.08	6,408,503
2023-08-10	902.57	909.56	899.63	909.56	783.89	8,350,521
2023-08-09	898.34	901.47	888.60	897.79	773.76	15,264,975
2023-08-08	885.11	901.10	883.27	896.87	772.96	16,425,525
2023-08-07	899.26	899.63	885.06	887.31	764.73	8,236,872
2023-08-04	893.93	900.36	886.39	900.36	775.97	6,355,826
2023-08-03	911.21	912.13	892.09	893.93	770.43	14,131,341
2023-08-02	929.22	931.52	912.13	915.25	788.81	5,841,863
2023-08-01	949.44	949.44	930.60	935.20	806.00	5,520,360
2023-07-31	948.07	957.72	945.70	948.07	817.09	6,114,853
2023-07-28	958.64	961.49	947.61	948.07	817.09	3,943,358
2023-07-27	966.45	967.37	958.18	959.10	826.59	9,301,847
2023-07-26	968.29	971.96	951.28	965.99	832.53	3,464,372
2023-07-25	970.12	973.34	957.72	965.99	832.53	4,675,502
2023-07-24	962.77	977.48	962.77	974.26	839.66	9,039,377
2023-07-21	971.04	972.88	961.09	968.75	834.91	14,613,752
2023-07-20	960.01	968.29	957.72	960.01	827.38	3,389,205
2023-07-19	931.06	964.61	930.14	955.88	823.82	11,726,703
2023-07-18	934.74	935.66	931.18	931.52	802.83	4,382,979
2023-07-17	939.79	947.15	935.20	935.20	806.00	3,537,490
2023-07-14	931.52	943.47	931.52	938.88	809.16	6,216,554
2023-07-13	929.22	935.20	926.93	933.82	804.81	5,768,481
2023-07-12	909.37	927.85	906.06	926.93	798.87	4,700,615
2023-07-11	911.21	912.86	901.01	908.27	782.79	11,560,541
2023-07-10	919.57	923.25	907.90	908.82	783.26	4,977,390
2023-07-07	931.06	932.94	913.97	918.38	791.50	4,344,642
2023-07-06	943.01	951.28	930.14	937.50	807.98	5,665,711
2023-07-05	961.39	965.07	944.39	944.39	813.92	10,569,657
2023-07-04	961.85	966.45	959.76	963.69	830.55	6,191,555
2023-07-03	958.64	965.99	956.80	961.85	828.97	5,910,996
2023-06-30	953.12	960.47	948.99	956.34	824.21	7,217,891
2023-06-29	961.85	966.45	943.93	954.04	822.23	9,910,044
2023-06-28	960.01	968.29	957.30	962.77	829.76	12,738,979

← NewerPage 14 of 22 · 1,266 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.