National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1,000.46	1,009.19	994.48	1,000.92	818.90	8,403,996
2022-07-11	981.15	997.24	978.86	996.78	815.52	6,077,311
2022-07-08	994.02	998.62	975.64	982.07	803.49	4,658,342
2022-07-07	1,002.29	1,006.43	984.85	990.80	810.63	12,608,305
2022-07-06	983.45	1,005.63	983.45	996.32	815.14	13,949,434
2022-07-05	992.18	993.56	979.32	979.78	801.61	12,083,449
2022-07-04	988.51	992.15	984.92	989.43	809.50	3,811,968
2022-07-01	962.31	989.89	959.10	985.29	806.12	6,171,602
2022-06-30	975.64	991.26	963.23	966.91	791.08	12,914,499
2022-06-29	993.56	1,002.75	988.24	991.26	811.01	15,734,937
2022-06-28	980.24	983.91	968.75	983.45	804.61	6,350,436
2022-06-27	969.21	977.94	962.31	974.26	797.09	4,241,727
2022-06-24	946.69	966.91	944.85	965.99	790.33	6,691,644
2022-06-23	945.77	948.53	939.33	940.25	769.27	10,093,611
2022-06-22	944.39	957.26	937.96	949.44	776.79	6,851,968
2022-06-21	954.50	957.72	937.50	945.31	773.41	5,486,187
2022-06-20	953.12	963.23	949.22	954.04	780.55	3,653,615
2022-06-17	952.66	967.37	948.99	949.90	777.17	13,316,907
2022-06-16	972.42	978.86	953.12	959.10	784.69	7,781,372
2022-06-15	966.45	983.91	954.50	972.42	795.59	14,936,207
2022-06-14	995.40	996.78	965.53	965.53	789.95	8,933,984
2022-06-13	991.72	998.62	986.21	990.80	810.63	10,238,718
2022-06-10	995.86	999.54	979.32	994.48	813.64	15,574,813
2022-06-09	1,006.43	1,006.89	991.63	996.78	815.52	20,767,144
2022-06-08	1,016.08	1,043.23	1,005.46	1,005.97	823.04	7,389,792
2022-06-07	1,020.22	1,030.79	1,011.94	1,017.00	832.06	8,876,184
2022-06-06	1,084.10	1,084.10	1,035.78	1,036.30	847.85	9,204,853
2022-06-01	1,050.09	1,055.56	1,026.65	1,030.33	842.96	7,714,377
2022-05-31	1,070.77	1,078.58	1,068.93	1,076.28	855.18	13,454,633
2022-05-30	1,072.15	1,074.44	1,062.50	1,068.47	848.97	3,175,445
2022-05-27	1,082.72	1,086.81	1,064.33	1,069.85	850.06	7,966,100
2022-05-26	1,121.78	1,126.83	1,090.53	1,090.53	866.50	5,951,781
2022-05-25	1,128.21	1,145.68	1,127.75	1,127.75	896.07	5,069,639
2022-05-24	1,119.02	1,132.35	1,100.64	1,124.08	893.15	9,952,721
2022-05-23	1,124.08	1,127.75	1,110.63	1,125.91	894.61	6,687,968
2022-05-20	1,128.21	1,129.13	1,108.45	1,112.59	884.02	6,463,096
2022-05-19	1,123.62	1,142.86	1,102.48	1,109.37	881.47	6,848,240
2022-05-18	1,153.95	1,168.61	1,131.43	1,144.76	909.58	9,200,285
2022-05-17	1,130.97	1,138.92	1,120.86	1,136.94	903.38	6,161,701
2022-05-16	1,119.02	1,130.97	1,112.13	1,129.13	897.17	4,023,827
2022-05-13	1,102.48	1,121.32	1,097.88	1,121.32	890.96	6,401,933
2022-05-12	1,089.15	1,105.23	1,080.88	1,094.66	869.78	6,009,556
2022-05-11	1,089.61	1,102.02	1,070.77	1,102.02	875.62	8,244,741
2022-05-10	1,090.99	1,100.18	1,086.65	1,091.45	867.23	4,545,741
2022-05-09	1,090.07	1,099.72	1,072.61	1,083.64	861.02	5,194,475
2022-05-06	1,102.94	1,108.88	1,082.26	1,084.10	861.38	7,529,292
2022-05-05	1,092.37	1,112.59	1,087.31	1,103.40	876.72	7,205,410
2022-05-04	1,089.61	1,096.04	1,080.42	1,087.77	864.31	4,735,376
2022-05-03	1,099.26	1,103.40	1,070.31	1,097.88	872.34	7,590,339
2022-04-29	1,118.56	1,123.89	1,096.50	1,097.42	871.97	9,189,905
2022-04-28	1,107.99	1,129.13	1,097.42	1,126.37	894.98	6,566,015
2022-04-27	1,093.75	1,114.89	1,085.01	1,111.21	882.93	6,573,946
2022-04-26	1,090.07	1,106.61	1,089.15	1,104.78	877.82	5,799,433
2022-04-25	1,076.28	1,091.45	1,068.01	1,085.47	862.48	5,420,911
2022-04-22	1,061.58	1,086.39	1,056.52	1,077.66	856.27	6,239,884
2022-04-21	1,075.36	1,083.18	1,060.66	1,068.47	848.97	5,932,990
2022-04-20	1,076.28	1,089.15	1,067.55	1,085.01	862.11	7,781,307
2022-04-19	1,098.34	1,098.34	1,073.53	1,073.53	852.99	6,643,902
2022-04-14	1,089.61	1,097.88	1,084.10	1,087.77	864.31	6,690,971
2022-04-13	1,092.37	1,105.69	1,089.15	1,089.15	865.40	6,630,803

← NewerPage 19 of 22 · 1,263 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.