National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	921.87	927.18	915.99	916.72	763.21	2,403,383
2022-12-29	917.09	925.09	909.92	923.71	769.03	3,359,157
2022-12-28	942.09	942.09	920.49	920.49	766.35	4,404,591
2022-12-23	919.57	920.95	909.56	909.56	757.25	1,923,193
2022-12-22	923.25	925.09	914.22	916.91	763.37	3,003,095
2022-12-21	915.62	920.95	910.84	919.57	765.59	3,784,846
2022-12-20	909.74	917.46	905.33	913.60	760.61	12,391,056
2022-12-19	913.05	923.25	908.08	915.81	762.45	5,826,417
2022-12-16	933.82	937.04	912.68	915.25	761.99	15,783,248
2022-12-15	939.79	943.01	932.90	937.96	780.89	4,766,921
2022-12-14	932.90	947.15	931.06	944.39	786.25	9,951,416
2022-12-13	929.68	941.63	918.19	933.36	777.06	5,257,550
2022-12-12	935.66	949.30	928.76	928.76	773.24	3,933,652
2022-12-09	937.50	944.06	931.52	934.74	778.21	8,999,110
2022-12-08	935.66	937.96	928.31	934.74	778.21	4,493,814
2022-12-07	939.79	944.85	936.12	937.04	780.12	5,145,148
2022-12-06	945.77	946.69	935.20	936.58	779.74	4,413,655
2022-12-05	936.12	946.81	935.66	943.01	785.10	5,089,882
2022-12-02	940.71	944.39	935.20	937.50	780.51	6,041,648
2022-12-01	942.09	946.69	935.66	942.09	784.33	6,449,999
2022-11-30	939.33	941.17	926.93	932.44	776.30	14,089,636
2022-11-29	936.12	938.88	925.09	926.93	771.71	4,648,194
2022-11-28	931.98	941.63	931.98	933.82	777.45	5,607,115
2022-11-25	936.12	941.98	932.90	937.04	780.12	4,975,823
2022-11-24	934.28	937.71	926.93	933.82	777.45	5,389,031
2022-11-23	950.82	956.34	942.55	948.53	776.04	21,504,921
2022-11-22	948.07	954.04	942.55	948.07	775.66	4,899,599
2022-11-21	935.20	948.53	932.44	948.53	776.04	5,043,658
2022-11-18	934.74	938.88	926.01	935.20	765.13	6,540,315
2022-11-17	931.06	933.82	911.03	924.17	756.11	11,109,590
2022-11-16	931.52	932.90	913.23	929.22	760.25	5,521,158
2022-11-15	930.14	940.25	920.49	921.87	754.23	4,381,511
2022-11-14	924.17	931.98	912.31	927.39	758.74	6,153,639
2022-11-11	930.60	939.33	911.21	916.54	749.87	5,045,698
2022-11-10	900.92	940.71	900.92	935.66	765.51	6,102,554
2022-11-09	899.45	907.72	888.17	906.80	741.90	3,823,728
2022-11-08	885.11	901.04	879.04	898.89	735.43	14,262,544
2022-11-07	891.54	898.53	878.48	878.49	718.74	5,017,103
2022-11-04	890.07	896.14	881.06	889.15	727.46	5,677,752
2022-11-03	883.27	888.60	873.12	885.66	724.60	7,477,831
2022-11-02	884.37	891.72	877.94	887.31	725.96	6,198,867
2022-11-01	875.92	886.95	874.63	884.92	724.00	4,557,050
2022-10-31	872.79	877.57	864.33	871.69	713.17	19,642,455
2022-10-28	859.74	871.60	859.56	871.50	713.02	5,017,133
2022-10-27	859.37	864.15	850.55	864.15	707.01	4,925,198
2022-10-26	865.07	869.85	852.02	853.12	697.98	13,325,661
2022-10-25	856.61	864.33	843.35	863.97	706.86	12,304,227
2022-10-24	833.45	856.61	829.04	846.50	692.57	6,399,431
2022-10-21	825.36	830.14	817.56	827.75	677.23	4,719,234
2022-10-20	832.90	835.47	822.79	826.65	676.33	7,219,046
2022-10-19	836.58	838.78	818.93	831.25	680.09	4,849,914
2022-10-18	832.53	843.01	826.47	829.78	678.88	5,281,769
2022-10-17	799.63	836.03	799.63	832.72	681.29	10,492,253
2022-10-14	805.14	817.64	800.73	800.73	655.12	19,213,829
2022-10-13	780.51	809.00	776.00	790.99	647.15	9,164,836
2022-10-12	812.68	815.07	787.50	788.97	645.50	8,179,607
2022-10-11	826.84	829.59	808.27	812.31	664.60	7,402,663
2022-10-10	831.61	832.75	820.64	827.94	677.38	5,596,162
2022-10-07	830.14	848.89	829.04	834.56	682.79	6,686,910
2022-10-06	848.71	852.57	832.53	836.03	684.00	5,259,263

← NewerPage 17 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.