National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	993.19	1,010.85	988.60	998.71	793.54	5,815,518
2022-01-17	982.72	993.47	973.38	993.19	789.16	2,744,911
2022-01-14	982.17	995.40	975.36	993.56	789.45	7,179,560
2022-01-13	969.30	980.33	966.72	980.33	778.93	6,138,650
2022-01-12	966.72	972.24	961.21	969.11	770.02	5,922,815
2022-01-11	971.50	974.26	964.89	964.89	766.66	5,974,579
2022-01-10	966.17	970.58	962.86	968.19	769.29	5,014,798
2022-01-07	964.70	977.02	960.80	968.56	769.59	4,834,292
2022-01-06	971.50	977.02	965.03	969.11	770.02	3,890,894
2022-01-05	984.19	986.01	975.73	977.57	776.74	5,349,311
2022-01-04	986.21	992.64	983.45	990.80	787.26	6,471,671
2021-12-31	986.58	991.77	974.08	974.08	773.97	3,614,515
2021-12-30	1,001.28	1,004.22	990.44	991.72	787.99	3,128,352
2021-12-29	1,002.39	1,004.96	996.72	1,001.83	796.02	5,523,528
2021-12-24	992.83	1,000.00	990.26	994.48	790.18	1,254,056
2021-12-23	997.79	1,000.00	986.76	996.69	791.93	4,255,406
2021-12-22	990.62	997.79	978.12	997.79	792.81	5,136,522
2021-12-21	990.44	997.05	981.43	997.05	792.23	5,944,103
2021-12-20	972.97	987.86	965.99	987.86	784.92	10,150,817
2021-12-17	962.31	986.94	954.73	986.94	784.19	27,474,866
2021-12-16	979.96	980.51	930.69	959.37	762.28	14,386,323
2021-12-15	970.40	977.57	967.64	973.34	773.38	9,514,834
2021-12-14	968.19	974.44	964.15	970.03	770.75	5,101,566
2021-12-13	964.52	968.19	959.37	965.99	767.54	3,714,681
2021-12-10	960.84	965.81	959.74	965.81	767.39	3,571,611
2021-12-09	959.92	965.62	957.15	964.15	766.08	5,466,565
2021-12-08	949.08	960.47	943.66	954.04	758.05	7,236,096
2021-12-07	940.07	947.06	934.00	944.85	750.74	4,820,732
2021-12-06	927.20	947.06	924.26	941.91	748.41	7,746,097
2021-12-03	914.52	921.69	908.82	921.32	732.05	11,971,010
2021-12-02	906.43	909.56	897.97	906.06	719.93	8,924,645
2021-12-01	918.19	926.28	910.38	925.55	722.84	8,431,847
2021-11-30	919.48	927.75	911.12	925.18	722.55	19,571,751
2021-11-29	922.24	928.19	914.70	920.22	718.68	8,216,977
2021-11-26	917.37	934.00	910.47	921.14	719.39	11,877,511
2021-11-25	918.47	927.39	913.58	925.55	722.84	2,684,391
2021-11-24	909.92	920.03	906.34	917.55	716.59	6,825,129
2021-11-23	904.50	918.38	902.02	912.13	712.36	6,317,760
2021-11-22	907.44	912.46	900.18	905.33	707.05	6,708,970
2021-11-19	898.53	907.44	895.77	903.95	705.97	11,118,750
2021-11-18	910.47	911.30	894.21	906.71	708.12	7,659,859
2021-11-17	896.50	897.61	887.50	896.14	699.87	8,297,559
2021-11-16	903.40	906.06	892.00	895.58	699.44	6,443,843
2021-11-15	893.93	903.67	893.93	902.20	704.61	12,625,280
2021-11-12	894.76	900.55	888.88	898.71	701.88	8,397,513
2021-11-11	890.81	897.88	888.42	890.44	695.42	4,759,154
2021-11-10	864.70	890.81	864.70	886.67	692.48	6,709,302
2021-11-09	872.24	875.00	866.31	866.36	676.61	8,243,684
2021-11-08	874.17	879.78	871.78	874.26	682.79	2,693,295
2021-11-05	875.18	882.63	872.42	873.16	681.92	4,016,556
2021-11-04	871.78	882.72	868.65	878.40	686.02	4,556,339
2021-11-03	868.75	875.46	862.86	870.49	679.84	2,766,521
2021-11-02	869.94	875.22	867.23	871.60	680.70	2,938,674
2021-11-01	863.42	872.97	861.21	870.40	679.77	3,130,604
2021-10-29	864.89	869.67	859.74	859.74	671.44	7,076,822
2021-10-28	856.98	869.15	853.40	868.84	678.55	5,800,667
2021-10-27	851.01	862.77	848.25	860.93	672.38	5,852,817
2021-10-26	836.03	848.16	835.75	848.16	662.40	3,891,809
2021-10-25	839.61	846.50	836.12	837.77	654.29	3,614,603
2021-10-22	835.02	840.53	831.52	838.42	654.79	3,391,618

← NewerPage 21 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.