National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	857.35	866.22	838.78	850.00	695.43	8,591,262
2022-10-04	863.23	871.32	852.02	856.06	700.39	8,672,938
2022-10-03	845.77	863.23	842.28	857.90	701.89	8,307,770
2022-09-30	850.00	875.97	849.45	855.70	700.09	15,726,397
2022-09-29	870.40	880.33	856.98	861.58	704.90	9,227,750
2022-09-28	863.60	902.02	855.89	890.99	728.96	19,331,331
2022-09-27	906.80	911.39	871.50	871.50	713.02	12,013,781
2022-09-26	926.93	938.88	891.54	908.27	743.10	11,024,902
2022-09-23	944.39	950.82	909.00	931.06	761.75	9,634,629
2022-09-22	944.39	953.12	941.63	943.93	772.28	6,962,884
2022-09-21	941.63	958.64	935.20	953.12	779.80	10,680,918
2022-09-20	961.85	962.77	933.82	936.58	766.26	6,064,581
2022-09-16	946.23	955.69	937.50	952.20	779.05	28,795,147
2022-09-15	954.04	965.99	947.15	950.82	777.92	8,300,762
2022-09-14	992.64	992.64	962.77	968.29	792.21	8,357,168
2022-09-13	993.56	1,000.92	985.52	992.64	812.13	5,537,310
2022-09-12	980.24	992.79	979.78	990.80	810.63	7,826,548
2022-09-09	973.34	994.02	973.34	984.37	805.37	4,523,270
2022-09-08	984.37	990.80	968.75	979.78	801.61	5,958,193
2022-09-07	988.05	1,007.35	982.07	985.75	806.49	6,637,445
2022-09-06	999.08	1,006.43	984.37	991.72	811.38	5,897,481
2022-09-05	987.13	1,003.67	978.74	1,002.29	820.03	4,026,675
2022-09-02	982.99	989.89	977.02	987.13	807.62	5,185,569
2022-09-01	985.29	993.56	977.48	988.05	808.37	6,142,550
2022-08-31	1,027.57	1,028.03	985.75	990.80	810.63	8,832,540
2022-08-30	1,052.85	1,062.04	1,032.62	1,033.54	845.60	8,103,978
2022-08-26	1,048.25	1,054.22	1,040.68	1,045.49	855.37	3,905,131
2022-08-25	1,056.06	1,058.36	1,041.36	1,044.11	854.24	4,289,678
2022-08-24	1,062.50	1,063.84	1,052.39	1,054.22	862.52	4,485,216
2022-08-23	1,082.26	1,088.23	1,060.20	1,061.12	868.16	4,340,371
2022-08-22	1,078.58	1,089.15	1,072.15	1,089.15	891.09	5,882,305
2022-08-19	1,073.07	1,078.12	1,067.09	1,073.98	878.68	7,423,727
2022-08-18	1,072.15	1,080.57	1,063.74	1,073.07	877.93	4,861,454
2022-08-17	1,075.36	1,076.74	1,066.63	1,070.77	876.05	4,194,631
2022-08-16	1,067.55	1,080.42	1,063.41	1,073.53	878.31	3,611,278
2022-08-15	1,053.30	1,066.17	1,051.01	1,058.36	865.90	2,713,605
2022-08-12	1,038.14	1,053.30	1,037.68	1,047.33	856.88	4,772,483
2022-08-11	1,052.85	1,055.50	1,035.59	1,040.44	851.24	3,705,618
2022-08-10	1,060.20	1,063.41	1,046.41	1,046.87	856.50	4,328,176
2022-08-09	1,049.17	1,060.66	1,041.82	1,059.28	866.65	3,693,392
2022-08-08	1,036.30	1,050.55	1,031.25	1,043.19	853.49	7,365,061
2022-08-05	1,042.73	1,045.95	1,024.35	1,031.25	843.72	3,680,477
2022-08-04	1,044.57	1,049.63	1,027.57	1,046.41	856.12	4,176,830
2022-08-03	1,062.04	1,062.04	1,040.44	1,041.82	852.36	8,680,629
2022-08-02	1,030.33	1,057.90	1,028.95	1,054.22	862.52	4,317,248
2022-08-01	1,035.38	1,040.90	1,028.49	1,028.49	841.46	4,229,732
2022-07-29	1,034.92	1,044.57	1,025.73	1,039.98	850.86	4,763,898
2022-07-28	1,022.05	1,026.65	998.62	1,024.35	838.08	6,883,572
2022-07-27	1,034.00	1,035.84	1,018.88	1,021.60	835.82	11,176,639
2022-07-26	1,022.05	1,036.30	1,017.92	1,032.17	844.47	3,621,516
2022-07-25	1,015.62	1,026.19	1,008.27	1,019.30	833.94	3,632,652
2022-07-22	992.64	1,014.24	991.26	1,014.24	829.80	4,103,359
2022-07-21	1,010.57	1,012.83	985.29	993.56	812.89	4,961,700
2022-07-20	1,014.24	1,019.76	1,010.11	1,011.94	827.92	8,759,383
2022-07-19	1,013.78	1,018.84	1,011.94	1,017.46	832.44	12,955,633
2022-07-18	1,020.22	1,049.10	1,006.89	1,017.00	832.06	6,500,650
2022-07-15	1,013.78	1,020.22	1,007.81	1,016.08	831.31	9,754,071
2022-07-14	1,003.67	1,012.40	994.94	1,008.27	824.92	21,299,895
2022-07-13	998.16	1,005.51	994.02	1,004.59	821.91	8,988,270
2022-07-12	1,000.46	1,009.19	994.48	1,000.92	818.90	8,403,996

← NewerPage 18 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.