National Grid PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,146.50 | 1,156.00 | 1,144.00 | 1,151.50 | 1,106.48 | 7,394,099 |
| 2025-11-04 | 1,135.50 | 1,144.50 | 1,127.00 | 1,144.50 | 1,099.76 | 6,625,463 |
| 2025-11-03 | 1,138.50 | 1,141.50 | 1,128.00 | 1,134.50 | 1,090.15 | 6,039,121 |
| 2025-10-31 | 1,151.50 | 1,154.00 | 1,138.00 | 1,140.00 | 1,095.43 | 8,278,046 |
| 2025-10-30 | 1,146.00 | 1,153.50 | 1,143.50 | 1,153.50 | 1,108.41 | 5,959,966 |
| 2025-10-29 | 1,148.50 | 1,151.50 | 1,136.00 | 1,146.50 | 1,101.68 | 6,436,370 |
| 2025-10-28 | 1,152.00 | 1,156.00 | 1,142.00 | 1,151.50 | 1,106.48 | 7,008,775 |
| 2025-10-27 | 1,147.00 | 1,160.00 | 1,143.00 | 1,149.00 | 1,104.08 | 7,617,247 |
| 2025-10-24 | 1,146.00 | 1,153.50 | 1,139.50 | 1,151.00 | 1,106.00 | 4,949,238 |
| 2025-10-23 | 1,140.00 | 1,151.50 | 1,138.50 | 1,147.00 | 1,102.16 | 4,674,709 |
| 2025-10-22 | 1,143.00 | 1,150.50 | 1,141.50 | 1,145.00 | 1,100.24 | 11,051,339 |
| 2025-10-21 | 1,132.00 | 1,146.50 | 1,130.50 | 1,139.00 | 1,094.47 | 8,129,151 |
| 2025-10-20 | 1,133.00 | 1,136.50 | 1,125.00 | 1,132.00 | 1,087.75 | 12,683,008 |
| 2025-10-17 | 1,126.00 | 1,132.00 | 1,114.50 | 1,130.00 | 1,085.83 | 8,287,752 |
| 2025-10-16 | 1,116.00 | 1,128.10 | 1,109.50 | 1,122.50 | 1,078.62 | 6,935,777 |
| 2025-10-15 | 1,107.50 | 1,109.00 | 1,086.25 | 1,109.00 | 1,065.65 | 8,940,939 |
| 2025-10-14 | 1,096.50 | 1,110.00 | 1,095.30 | 1,101.50 | 1,058.44 | 15,170,209 |
| 2025-10-13 | 1,111.50 | 1,111.50 | 1,093.50 | 1,095.50 | 1,052.67 | 12,981,554 |
| 2025-10-10 | 1,100.50 | 1,105.60 | 1,098.23 | 1,105.50 | 1,062.28 | 8,829,965 |
| 2025-10-09 | 1,096.00 | 1,101.50 | 1,092.00 | 1,098.50 | 1,055.56 | 10,936,007 |
| 2025-10-08 | 1,096.50 | 1,097.00 | 1,087.50 | 1,091.00 | 1,048.35 | 15,807,167 |
| 2025-10-07 | 1,091.00 | 1,092.50 | 1,075.50 | 1,092.50 | 1,049.79 | 10,706,720 |
| 2025-10-06 | 1,081.00 | 1,083.00 | 1,069.50 | 1,081.50 | 1,039.22 | 4,395,437 |
| 2025-10-03 | 1,073.50 | 1,079.00 | 1,068.00 | 1,077.50 | 1,035.38 | 3,533,590 |
| 2025-10-02 | 1,069.50 | 1,075.00 | 1,058.50 | 1,070.00 | 1,028.17 | 6,442,178 |
| 2025-10-01 | 1,075.00 | 1,081.50 | 1,064.00 | 1,075.00 | 1,032.98 | 7,866,993 |
| 2025-09-30 | 1,055.00 | 1,074.00 | 1,049.50 | 1,067.50 | 1,025.77 | 14,343,102 |
| 2025-09-29 | 1,061.50 | 1,066.00 | 1,047.50 | 1,056.50 | 1,015.20 | 7,212,876 |
| 2025-09-26 | 1,051.50 | 1,058.00 | 1,047.50 | 1,056.00 | 1,014.72 | 6,216,045 |
| 2025-09-25 | 1,046.00 | 1,059.00 | 1,041.50 | 1,050.00 | 1,008.95 | 9,908,547 |
| 2025-09-24 | 1,050.50 | 1,058.50 | 1,045.50 | 1,049.50 | 1,008.47 | 7,873,672 |
| 2025-09-23 | 1,044.50 | 1,053.00 | 1,038.50 | 1,039.00 | 998.38 | 8,667,660 |
| 2025-09-22 | 1,033.50 | 1,047.08 | 1,030.50 | 1,038.50 | 997.90 | 4,206,866 |
| 2025-09-19 | 1,026.00 | 1,042.50 | 1,026.00 | 1,035.00 | 994.54 | 23,650,619 |
| 2025-09-18 | 1,037.50 | 1,041.00 | 1,029.00 | 1,031.50 | 991.18 | 13,641,278 |
| 2025-09-17 | 1,035.00 | 1,049.00 | 1,033.50 | 1,039.00 | 998.38 | 5,039,746 |
| 2025-09-16 | 1,049.50 | 1,049.50 | 1,036.50 | 1,038.50 | 997.90 | 8,141,453 |
| 2025-09-15 | 1,053.00 | 1,060.00 | 1,043.50 | 1,048.50 | 1,007.51 | 13,108,573 |
| 2025-09-12 | 1,046.00 | 1,057.00 | 1,044.00 | 1,048.50 | 1,007.51 | 5,355,458 |
| 2025-09-11 | 1,040.00 | 1,041.50 | 1,030.00 | 1,038.00 | 997.42 | 5,580,651 |
| 2025-09-10 | 1,033.50 | 1,039.00 | 1,032.00 | 1,036.50 | 995.98 | 5,928,203 |
| 2025-09-09 | 1,034.00 | 1,037.00 | 1,025.00 | 1,031.50 | 991.18 | 6,073,630 |
| 2025-09-08 | 1,035.50 | 1,035.50 | 1,026.00 | 1,032.00 | 991.66 | 6,458,873 |
| 2025-09-05 | 1,018.00 | 1,034.50 | 1,014.00 | 1,034.00 | 993.58 | 7,213,327 |
| 2025-09-04 | 1,017.00 | 1,033.00 | 1,016.00 | 1,020.50 | 980.61 | 8,575,921 |
| 2025-09-03 | 1,011.00 | 1,019.00 | 1,006.00 | 1,018.00 | 978.20 | 11,266,939 |
| 2025-09-02 | 1,016.00 | 1,019.50 | 1,000.00 | 1,010.50 | 971.00 | 8,890,947 |
| 2025-09-01 | 1,040.00 | 1,043.00 | 1,018.27 | 1,019.50 | 979.64 | 3,703,538 |
| 2025-08-29 | 1,045.50 | 1,051.50 | 1,040.00 | 1,041.00 | 1,000.30 | 8,628,126 |
| 2025-08-28 | 1,059.50 | 1,060.50 | 1,044.50 | 1,048.00 | 1,007.03 | 12,547,875 |
| 2025-08-27 | 1,050.00 | 1,068.00 | 1,048.50 | 1,058.00 | 1,016.64 | 5,985,727 |
| 2025-08-26 | 1,054.00 | 1,054.00 | 1,041.00 | 1,047.00 | 1,006.07 | 14,462,353 |
| 2025-08-22 | 1,055.00 | 1,059.50 | 1,049.00 | 1,049.00 | 1,007.99 | 3,768,384 |
| 2025-08-21 | 1,059.00 | 1,062.50 | 1,053.50 | 1,059.50 | 1,018.08 | 4,767,937 |
| 2025-08-20 | 1,048.00 | 1,065.00 | 1,039.50 | 1,060.50 | 1,019.04 | 4,198,138 |
| 2025-08-19 | 1,041.00 | 1,045.00 | 1,037.50 | 1,041.00 | 1,000.30 | 4,263,236 |
| 2025-08-18 | 1,050.00 | 1,058.50 | 1,040.00 | 1,040.00 | 999.34 | 6,458,152 |
| 2025-08-15 | 1,054.50 | 1,057.50 | 1,044.00 | 1,044.00 | 1,003.19 | 4,903,208 |
| 2025-08-14 | 1,042.00 | 1,051.50 | 1,037.00 | 1,051.50 | 1,010.39 | 7,990,454 |
| 2025-08-13 | 1,038.00 | 1,045.00 | 1,031.50 | 1,033.00 | 992.62 | 6,496,269 |
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.