National Grid PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,057.00 | 1,065.00 | 1,030.00 | 1,034.00 | 993.58 | 8,394,352 |
| 2025-08-11 | 1,053.00 | 1,056.50 | 1,049.50 | 1,056.50 | 1,015.20 | 4,149,883 |
| 2025-08-08 | 1,069.50 | 1,075.00 | 1,052.00 | 1,052.00 | 1,010.87 | 6,746,717 |
| 2025-08-07 | 1,076.50 | 1,078.50 | 1,055.50 | 1,067.50 | 1,025.77 | 6,494,228 |
| 2025-08-06 | 1,085.50 | 1,088.00 | 1,074.50 | 1,082.50 | 1,040.18 | 7,657,947 |
| 2025-08-05 | 1,089.00 | 1,093.50 | 1,079.50 | 1,084.00 | 1,041.62 | 5,052,283 |
| 2025-08-04 | 1,075.50 | 1,090.50 | 1,072.50 | 1,087.50 | 1,044.99 | 6,271,678 |
| 2025-08-01 | 1,056.00 | 1,080.50 | 1,050.00 | 1,079.50 | 1,037.30 | 13,041,925 |
| 2025-07-31 | 1,051.50 | 1,060.00 | 1,047.00 | 1,060.00 | 1,018.56 | 8,129,188 |
| 2025-07-30 | 1,052.00 | 1,055.55 | 1,041.50 | 1,055.50 | 1,014.24 | 14,338,790 |
| 2025-07-29 | 1,044.00 | 1,051.50 | 1,040.00 | 1,044.00 | 1,003.19 | 10,152,354 |
| 2025-07-28 | 1,066.00 | 1,068.00 | 1,052.00 | 1,054.50 | 1,013.28 | 4,659,636 |
| 2025-07-25 | 1,064.00 | 1,065.50 | 1,048.00 | 1,062.00 | 1,020.48 | 4,900,068 |
| 2025-07-24 | 1,056.50 | 1,066.70 | 1,051.50 | 1,060.50 | 1,019.04 | 7,833,721 |
| 2025-07-23 | 1,084.00 | 1,084.50 | 1,061.50 | 1,062.50 | 1,020.96 | 13,111,744 |
| 2025-07-22 | 1,074.50 | 1,085.15 | 1,070.50 | 1,084.50 | 1,042.10 | 7,280,930 |
| 2025-07-21 | 1,062.50 | 1,073.00 | 1,057.00 | 1,073.00 | 1,031.05 | 6,676,541 |
| 2025-07-18 | 1,055.50 | 1,062.50 | 1,050.31 | 1,059.50 | 1,018.08 | 7,936,407 |
| 2025-07-17 | 1,039.00 | 1,056.00 | 1,039.00 | 1,050.00 | 1,008.95 | 8,577,111 |
| 2025-07-16 | 1,051.50 | 1,051.50 | 1,040.50 | 1,045.00 | 1,004.15 | 14,928,670 |
| 2025-07-15 | 1,050.00 | 1,051.50 | 1,042.50 | 1,045.00 | 1,004.15 | 10,405,294 |
| 2025-07-14 | 1,033.00 | 1,051.50 | 1,030.13 | 1,049.00 | 1,007.99 | 12,374,829 |
| 2025-07-11 | 1,025.50 | 1,031.50 | 1,021.50 | 1,028.00 | 987.81 | 14,000,508 |
| 2025-07-10 | 1,040.00 | 1,042.00 | 1,020.50 | 1,026.00 | 985.89 | 9,493,276 |
| 2025-07-09 | 1,029.50 | 1,034.00 | 1,026.50 | 1,033.50 | 993.10 | 6,360,395 |
| 2025-07-08 | 1,033.00 | 1,036.50 | 1,018.50 | 1,031.00 | 990.70 | 9,113,931 |
| 2025-07-07 | 1,046.50 | 1,048.00 | 1,031.50 | 1,035.50 | 995.02 | 10,066,567 |
| 2025-07-04 | 1,040.00 | 1,050.00 | 1,038.00 | 1,047.00 | 1,006.07 | 5,882,079 |
| 2025-07-03 | 1,027.50 | 1,050.50 | 1,027.50 | 1,041.50 | 1,000.78 | 7,958,618 |
| 2025-07-02 | 1,075.50 | 1,079.00 | 1,031.50 | 1,031.50 | 991.18 | 11,305,958 |
| 2025-07-01 | 1,068.00 | 1,086.00 | 1,066.50 | 1,073.00 | 1,031.05 | 14,378,803 |
| 2025-06-30 | 1,067.50 | 1,069.50 | 1,058.00 | 1,061.50 | 1,020.00 | 9,975,050 |
| 2025-06-27 | 1,072.50 | 1,084.00 | 1,063.50 | 1,063.50 | 1,021.92 | 13,994,839 |
| 2025-06-26 | 1,068.50 | 1,076.50 | 1,066.00 | 1,071.00 | 1,029.13 | 8,924,661 |
| 2025-06-25 | 1,065.50 | 1,071.50 | 1,060.50 | 1,064.50 | 1,022.89 | 13,598,158 |
| 2025-06-24 | 1,077.00 | 1,079.00 | 1,065.50 | 1,067.50 | 1,025.77 | 18,798,975 |
| 2025-06-23 | 1,040.50 | 1,077.00 | 1,038.50 | 1,077.00 | 1,034.90 | 6,787,738 |
| 2025-06-20 | 1,047.50 | 1,049.50 | 1,039.00 | 1,049.00 | 1,007.99 | 20,476,193 |
| 2025-06-19 | 1,045.00 | 1,046.26 | 1,038.00 | 1,046.00 | 1,005.11 | 6,517,505 |
| 2025-06-18 | 1,051.50 | 1,055.50 | 1,045.00 | 1,045.00 | 1,004.15 | 10,741,992 |
| 2025-06-17 | 1,043.00 | 1,053.50 | 1,042.00 | 1,048.50 | 1,007.51 | 13,465,367 |
| 2025-06-16 | 1,058.50 | 1,060.50 | 1,051.50 | 1,053.00 | 1,011.84 | 11,055,703 |
| 2025-06-13 | 1,060.00 | 1,066.00 | 1,055.00 | 1,063.00 | 1,021.44 | 8,111,895 |
| 2025-06-12 | 1,048.00 | 1,060.00 | 1,046.50 | 1,060.00 | 1,018.56 | 9,612,963 |
| 2025-06-11 | 1,044.00 | 1,049.00 | 1,038.50 | 1,046.50 | 1,005.59 | 9,708,963 |
| 2025-06-10 | 1,040.50 | 1,044.00 | 1,036.50 | 1,041.00 | 1,000.30 | 6,181,868 |
| 2025-06-09 | 1,035.00 | 1,037.00 | 1,028.00 | 1,036.50 | 995.98 | 5,548,446 |
| 2025-06-06 | 1,039.50 | 1,042.00 | 1,034.50 | 1,037.50 | 996.94 | 4,285,313 |
| 2025-06-05 | 1,037.00 | 1,040.50 | 1,032.50 | 1,036.00 | 995.50 | 7,067,008 |
| 2025-06-04 | 1,044.00 | 1,046.50 | 1,035.00 | 1,040.50 | 999.82 | 14,216,458 |
| 2025-06-03 | 1,051.50 | 1,057.00 | 1,040.50 | 1,040.50 | 999.82 | 11,547,363 |
| 2025-06-02 | 1,050.50 | 1,054.50 | 1,040.50 | 1,043.50 | 1,002.71 | 9,590,021 |
| 2025-05-30 | 1,041.50 | 1,050.38 | 1,028.50 | 1,046.50 | 1,005.59 | 17,813,326 |
| 2025-05-29 | 1,032.00 | 1,041.50 | 1,025.50 | 1,031.00 | 990.70 | 13,990,481 |
| 2025-05-28 | 1,085.00 | 1,090.00 | 1,070.00 | 1,071.50 | 999.94 | 9,760,636 |
| 2025-05-27 | 1,098.00 | 1,103.50 | 1,085.00 | 1,085.50 | 1,013.00 | 9,828,989 |
| 2025-05-23 | 1,095.50 | 1,095.50 | 1,079.50 | 1,091.00 | 1,018.14 | 8,176,864 |
| 2025-05-22 | 1,091.00 | 1,101.00 | 1,073.50 | 1,088.50 | 1,015.80 | 12,107,409 |
| 2025-05-21 | 1,082.00 | 1,103.00 | 1,081.00 | 1,094.50 | 1,021.40 | 11,910,123 |
| 2025-05-20 | 1,079.00 | 1,090.08 | 1,074.50 | 1,087.50 | 1,014.87 | 8,891,582 |
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.