National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	953.12	957.72	950.36	952.66	821.05	4,422,740
2023-06-23	950.82	963.69	949.44	954.50	822.63	3,766,841
2023-06-22	960.01	960.93	948.53	952.20	820.65	5,838,926
2023-06-21	953.12	964.15	947.15	962.31	829.36	6,652,494
2023-06-20	962.77	969.89	959.56	966.45	832.93	6,430,647
2023-06-19	963.23	968.29	960.47	962.77	829.76	4,602,423
2023-06-16	950.82	1,000.99	949.18	964.61	831.34	24,367,675
2023-06-15	946.69	957.72	944.85	950.82	819.46	9,374,319
2023-06-14	950.82	954.96	945.10	948.07	817.09	9,809,649
2023-06-13	962.77	964.15	950.60	952.20	820.65	8,187,884
2023-06-12	977.02	977.02	961.15	962.77	829.76	4,417,873
2023-06-09	967.37	971.04	964.15	969.21	835.30	4,770,900
2023-06-08	974.72	974.72	962.77	965.07	831.74	10,901,401
2023-06-07	980.24	982.53	965.99	969.67	835.70	7,591,296
2023-06-06	969.67	984.37	969.67	981.15	845.60	6,403,584
2023-06-05	972.88	983.91	970.58	976.10	841.25	7,974,209
2023-06-02	971.96	974.72	957.26	969.67	835.70	8,837,995
2023-06-01	980.69	981.61	964.26	970.12	836.10	20,846,117
2023-05-31	1,007.35	1,020.68	1,005.05	1,016.54	846.31	19,340,378
2023-05-30	1,002.29	1,016.54	999.54	1,011.03	841.72	4,798,808
2023-05-26	998.16	1,008.73	992.52	1,001.37	833.69	7,738,377
2023-05-25	1,009.65	1,015.62	987.13	995.86	829.10	8,070,827
2023-05-24	1,013.78	1,017.92	1,000.46	1,009.65	840.58	7,058,062
2023-05-23	1,013.78	1,030.79	1,002.18	1,021.60	850.52	4,475,145
2023-05-22	1,016.54	1,023.43	1,011.03	1,015.62	845.55	33,431,730
2023-05-19	1,014.70	1,049.75	1,008.73	1,013.78	844.02	8,359,350
2023-05-18	1,039.98	1,045.03	1,009.19	1,018.38	847.85	8,933,385
2023-05-17	1,066.17	1,066.17	1,048.25	1,048.25	872.71	6,276,263
2023-05-16	1,066.17	1,076.28	1,065.71	1,067.55	888.78	5,856,764
2023-05-15	1,084.55	1,085.47	1,063.20	1,066.63	888.02	6,994,696
2023-05-12	1,066.17	1,073.07	1,062.04	1,068.01	889.17	5,186,480
2023-05-11	1,068.47	1,069.85	1,057.78	1,061.12	883.43	5,337,286
2023-05-10	1,062.04	1,064.79	1,053.76	1,062.04	884.19	5,954,743
2023-05-09	1,059.74	1,060.92	1,047.90	1,059.74	882.28	6,681,445
2023-05-05	1,066.17	1,068.01	1,056.98	1,057.44	880.37	3,914,706
2023-05-04	1,047.33	1,065.25	1,045.95	1,062.04	884.19	4,929,052
2023-05-03	1,047.79	1,058.82	1,046.41	1,051.01	875.01	3,297,883
2023-05-02	1,055.60	1,056.70	1,036.53	1,049.17	873.48	7,372,519
2023-04-28	1,056.98	1,056.98	1,047.33	1,051.93	875.78	4,195,771
2023-04-27	1,049.17	1,052.94	1,044.57	1,050.55	874.63	3,896,978
2023-04-26	1,060.20	1,067.55	1,045.49	1,049.63	873.86	13,881,025
2023-04-25	1,043.19	1,061.58	1,040.90	1,060.20	882.66	5,863,298
2023-04-24	1,050.55	1,057.97	1,043.65	1,046.87	871.57	14,891,136
2023-04-21	1,044.11	1,063.87	1,038.14	1,052.85	876.54	5,407,747
2023-04-20	1,033.54	1,040.90	1,028.49	1,039.06	865.06	10,321,773
2023-04-19	1,020.68	1,037.22	1,020.68	1,032.62	859.71	4,304,413
2023-04-18	1,030.79	1,031.71	1,019.30	1,026.19	854.35	4,223,637
2023-04-17	1,027.11	1,034.00	1,026.19	1,028.03	855.88	4,093,223
2023-04-14	1,038.60	1,048.25	1,027.31	1,028.03	855.88	5,995,650
2023-04-13	1,058.36	1,062.96	1,047.68	1,051.47	875.39	3,986,641
2023-04-12	1,054.68	1,068.01	1,049.29	1,060.20	882.66	8,434,857
2023-04-11	1,046.41	1,054.11	1,046.41	1,049.63	873.86	7,390,837
2023-04-06	1,041.36	1,057.90	1,036.30	1,047.79	872.33	5,568,789
2023-04-05	1,017.00	1,039.06	1,015.23	1,037.68	863.91	7,217,670
2023-04-04	1,005.05	1,013.78	994.94	1,013.78	844.02	7,603,357
2023-04-03	1,009.19	1,013.32	994.48	1,003.67	835.60	4,865,605
2023-03-31	995.40	1,129.78	990.35	1,007.81	839.05	10,456,134
2023-03-30	992.64	998.62	988.25	997.24	830.25	3,799,967
2023-03-29	983.45	990.35	979.56	986.67	821.45	5,101,431
2023-03-28	984.37	987.59	977.94	983.91	819.15	3,839,534

← NewerPage 15 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.