National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1,112.13	1,115.80	1,089.15	1,097.42	871.97	5,593,408
2022-04-11	1,129.59	1,133.27	1,117.18	1,120.86	890.60	3,852,332
2022-04-08	1,123.16	1,130.58	1,117.18	1,126.83	895.34	4,558,567
2022-04-07	1,130.97	1,135.55	1,114.81	1,117.64	888.04	5,282,994
2022-04-06	1,104.32	1,122.70	1,100.64	1,122.70	892.06	8,611,037
2022-04-05	1,074.90	1,113.51	1,074.90	1,113.05	884.39	13,160,637
2022-04-04	1,072.61	1,079.29	1,068.47	1,074.44	853.72	3,550,014
2022-04-01	1,080.88	1,082.81	1,064.33	1,068.93	849.33	13,324,196
2022-03-31	1,079.04	1,084.19	1,071.32	1,077.57	856.20	7,355,345
2022-03-30	1,054.96	1,072.97	1,049.44	1,072.97	852.55	5,885,335
2022-03-29	1,059.55	1,059.55	1,042.94	1,053.67	837.21	6,838,369
2022-03-28	1,035.47	1,047.42	1,025.73	1,040.99	827.13	4,848,363
2022-03-25	1,027.75	1,038.42	1,024.63	1,035.47	822.75	3,917,796
2022-03-24	1,022.61	1,032.35	1,020.58	1,029.22	817.79	5,278,558
2022-03-23	1,034.37	1,040.99	1,016.36	1,018.38	809.17	4,974,763
2022-03-22	1,037.86	1,041.91	1,026.28	1,029.22	817.79	6,674,987
2022-03-21	1,042.64	1,048.53	1,036.67	1,038.05	824.80	4,841,083
2022-03-18	1,045.40	1,052.02	1,032.35	1,040.62	826.84	20,171,642
2022-03-17	1,032.53	1,051.47	1,024.26	1,046.69	831.66	8,270,435
2022-03-16	1,073.53	1,075.55	1,028.49	1,028.49	817.20	10,180,147
2022-03-15	1,022.42	1,061.94	1,016.17	1,061.94	843.78	6,862,373
2022-03-14	1,028.67	1,032.72	1,012.13	1,032.35	820.27	4,948,017
2022-03-11	1,038.60	1,046.87	1,022.24	1,023.34	813.11	5,964,222
2022-03-10	1,045.03	1,053.49	1,026.88	1,041.72	827.72	5,689,877
2022-03-09	1,031.61	1,051.47	1,022.61	1,045.77	830.93	7,749,409
2022-03-08	1,020.22	1,037.86	1,011.03	1,023.89	813.55	7,450,780
2022-03-07	1,001.83	1,031.80	975.36	1,022.42	812.38	15,428,422
2022-03-04	1,024.08	1,030.51	1,000.73	1,018.19	809.02	8,509,227
2022-03-03	1,031.98	1,039.31	1,014.89	1,020.77	811.07	6,780,624
2022-03-02	1,039.33	1,047.79	1,016.36	1,036.39	823.48	9,922,627
2022-03-01	1,040.62	1,054.59	1,029.96	1,046.14	831.22	7,656,248
2022-02-28	1,011.03	1,040.44	1,008.27	1,039.33	825.82	10,313,412
2022-02-25	973.71	1,015.80	967.46	1,011.58	803.76	8,812,955
2022-02-24	974.26	987.94	965.07	967.46	768.71	6,778,925
2022-02-23	987.50	995.22	978.67	992.64	788.72	3,786,747
2022-02-22	983.45	988.05	972.61	985.11	782.73	5,279,875
2022-02-21	1,001.65	1,002.39	988.60	992.09	788.28	3,142,288
2022-02-18	998.16	1,006.80	995.03	1,001.47	795.73	6,060,855
2022-02-17	1,002.20	1,002.20	980.51	991.36	787.70	5,210,876
2022-02-16	980.88	994.85	980.33	993.38	789.30	4,098,083
2022-02-15	987.13	994.67	982.81	988.97	785.80	5,136,517
2022-02-14	1,004.59	1,007.53	987.15	988.05	785.07	3,885,556
2022-02-11	997.79	1,009.49	992.28	1,007.17	800.26	4,123,079
2022-02-10	1,000.55	1,006.00	992.64	1,002.75	796.75	5,559,603
2022-02-09	995.03	1,001.47	990.44	992.64	788.72	4,873,788
2022-02-08	991.17	998.53	988.02	990.80	787.26	4,696,599
2022-02-07	991.17	994.11	983.27	987.50	784.63	5,039,662
2022-02-04	1,011.76	1,011.94	983.42	987.50	784.63	5,857,693
2022-02-03	1,009.74	1,016.26	999.81	1,008.27	801.13	5,081,025
2022-02-02	1,012.50	1,015.44	999.26	1,015.44	806.83	4,502,840
2022-02-01	1,002.94	1,014.89	997.97	1,004.22	797.92	6,942,534
2022-01-31	1,011.39	1,013.05	989.15	992.28	788.43	9,024,678
2022-01-28	1,009.55	1,013.42	997.05	1,003.67	797.48	10,404,454
2022-01-27	980.51	1,013.42	976.28	1,008.45	801.28	6,497,241
2022-01-26	998.71	1,001.10	984.37	987.31	784.48	5,795,393
2022-01-25	983.45	995.22	976.28	993.75	789.60	5,933,588
2022-01-24	989.89	1,000.36	986.39	991.72	787.99	6,863,964
2022-01-21	1,001.83	1,005.51	990.07	996.14	791.49	6,171,267
2022-01-20	1,006.98	1,009.48	998.34	1,003.86	797.63	5,754,250
2022-01-19	991.91	1,001.83	986.76	1,000.92	795.29	4,610,941

← NewerPage 20 of 22 · 1,266 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.