National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	977.48	987.59	971.47	981.61	817.24	5,304,211
2023-03-24	962.31	973.34	958.64	972.88	809.97	8,156,949
2023-03-23	962.31	970.58	958.64	970.58	808.05	6,261,660
2023-03-22	957.26	962.31	946.69	962.31	801.17	6,010,252
2023-03-21	963.69	974.72	955.77	957.72	797.34	5,768,783
2023-03-20	952.20	987.59	952.20	968.75	806.52	5,343,369
2023-03-17	974.72	978.40	950.36	954.96	795.05	13,663,187
2023-03-16	969.21	978.97	952.20	972.42	809.58	7,511,110
2023-03-15	974.26	986.67	960.47	963.69	802.32	15,191,360
2023-03-14	978.40	990.80	972.88	973.34	810.35	8,091,170
2023-03-13	961.85	987.59	951.95	977.94	814.18	11,507,699
2023-03-10	983.45	986.21	960.01	965.07	803.46	6,574,992
2023-03-09	962.31	962.77	950.36	959.10	798.49	3,754,659
2023-03-08	947.61	961.39	940.71	959.56	798.87	5,034,883
2023-03-07	950.82	955.42	945.31	947.61	788.92	4,242,641
2023-03-06	948.53	955.98	941.17	950.36	791.22	5,326,821
2023-03-03	944.39	948.99	938.88	948.07	789.31	5,380,753
2023-03-02	931.98	947.61	930.06	943.47	785.48	7,577,665
2023-03-01	954.50	961.39	932.44	934.74	778.21	6,860,205
2023-02-28	974.72	979.78	949.22	963.23	801.93	10,339,471
2023-02-27	972.88	984.83	971.50	983.45	818.77	4,925,048
2023-02-24	977.48	985.40	970.12	970.12	807.67	3,983,266
2023-02-23	980.24	982.07	974.26	977.94	814.18	4,318,020
2023-02-22	982.53	984.83	972.91	983.91	819.15	3,687,218
2023-02-21	983.91	1,002.75	982.28	984.37	819.53	6,434,901
2023-02-20	992.18	994.48	975.98	983.91	819.15	10,640,427
2023-02-17	963.69	988.51	961.39	983.45	818.77	7,770,070
2023-02-16	973.34	975.52	955.42	963.69	802.32	12,797,090
2023-02-15	972.42	972.42	962.31	971.96	809.20	4,613,799
2023-02-14	970.12	983.91	968.29	969.21	806.91	5,255,956
2023-02-13	954.04	972.42	952.31	968.75	806.52	5,595,421
2023-02-10	945.31	950.82	942.09	950.82	791.60	7,092,693
2023-02-09	944.39	952.66	937.50	947.61	788.92	8,789,767
2023-02-08	952.20	958.64	942.32	942.55	784.72	3,691,719
2023-02-07	956.34	965.12	949.90	951.74	792.37	3,844,672
2023-02-06	948.53	958.18	945.56	955.88	795.81	4,637,161
2023-02-03	955.42	955.88	940.71	950.36	791.22	5,756,413
2023-02-02	944.85	958.18	927.09	958.18	797.72	6,640,741
2023-02-01	946.69	949.44	933.36	936.58	779.74	4,707,712
2023-01-31	947.61	951.74	938.88	942.09	784.33	5,704,379
2023-01-30	942.09	952.54	938.37	948.99	790.07	4,611,364
2023-01-27	951.74	955.88	937.96	944.85	786.63	5,302,532
2023-01-26	956.34	956.34	946.44	948.99	790.07	3,725,803
2023-01-25	951.74	954.96	944.39	952.66	793.13	4,459,639
2023-01-24	947.61	955.88	944.85	947.61	788.92	15,410,952
2023-01-23	948.99	952.94	941.17	947.15	788.54	3,546,521
2023-01-20	950.36	963.69	948.07	951.28	791.99	5,067,399
2023-01-19	954.04	958.64	942.09	951.28	791.99	6,952,064
2023-01-18	954.96	958.64	942.55	948.99	790.07	12,943,549
2023-01-17	939.79	954.04	936.58	953.58	793.90	7,901,972
2023-01-16	947.61	949.44	935.66	939.33	782.04	4,178,655
2023-01-13	955.88	957.72	944.85	949.44	790.45	4,574,193
2023-01-12	950.36	955.88	948.53	952.20	792.75	4,621,188
2023-01-11	935.20	950.36	935.20	944.85	786.63	7,351,851
2023-01-10	948.53	952.66	937.38	939.79	782.42	13,690,591
2023-01-09	967.83	969.21	941.63	953.58	793.90	10,145,059
2023-01-06	946.69	962.77	945.80	960.01	799.25	4,003,992
2023-01-05	943.01	969.65	942.55	946.23	787.78	6,353,185
2023-01-04	925.09	948.07	922.33	946.23	787.78	5,192,680
2023-01-03	926.01	932.90	914.89	918.19	764.44	4,412,907

← NewerPage 16 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.