National Grid PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,066.00 | 1,070.00 | 1,051.50 | 1,070.00 | 998.54 | 7,365,935 |
| 2025-05-16 | 1,053.50 | 1,061.50 | 1,044.90 | 1,061.50 | 990.61 | 19,646,255 |
| 2025-05-15 | 1,056.00 | 1,056.04 | 1,021.00 | 1,046.00 | 976.14 | 25,277,078 |
| 2025-05-14 | 1,004.50 | 1,022.50 | 1,000.00 | 1,015.50 | 947.68 | 28,086,143 |
| 2025-05-13 | 1,022.00 | 1,033.50 | 1,005.00 | 1,006.50 | 939.28 | 10,007,436 |
| 2025-05-12 | 1,056.50 | 1,060.50 | 1,013.00 | 1,024.50 | 956.08 | 10,012,703 |
| 2025-05-09 | 1,052.50 | 1,062.00 | 1,049.00 | 1,054.00 | 983.61 | 7,010,851 |
| 2025-05-08 | 1,077.50 | 1,078.50 | 1,055.00 | 1,055.00 | 984.54 | 12,866,315 |
| 2025-05-07 | 1,075.50 | 1,078.50 | 1,063.50 | 1,076.00 | 1,004.14 | 14,522,580 |
| 2025-05-06 | 1,071.00 | 1,074.50 | 1,065.00 | 1,072.00 | 1,000.41 | 11,768,925 |
| 2025-05-02 | 1,062.00 | 1,072.50 | 1,059.99 | 1,066.50 | 995.27 | 11,320,608 |
| 2025-05-01 | 1,081.00 | 1,081.04 | 1,065.00 | 1,071.50 | 999.94 | 4,733,611 |
| 2025-04-30 | 1,080.00 | 1,089.00 | 1,074.50 | 1,083.00 | 1,010.67 | 17,230,940 |
| 2025-04-29 | 1,069.50 | 1,080.50 | 1,061.00 | 1,080.00 | 1,007.87 | 7,424,941 |
| 2025-04-28 | 1,076.00 | 1,081.50 | 1,064.50 | 1,072.00 | 1,000.41 | 9,040,929 |
| 2025-04-25 | 1,072.00 | 1,076.50 | 1,064.50 | 1,072.00 | 1,000.41 | 6,665,206 |
| 2025-04-24 | 1,071.00 | 1,081.50 | 1,064.00 | 1,076.00 | 1,004.14 | 11,089,125 |
| 2025-04-23 | 1,101.50 | 1,103.50 | 1,057.00 | 1,068.00 | 996.67 | 12,487,142 |
| 2025-04-22 | 1,076.50 | 1,096.50 | 1,074.00 | 1,093.00 | 1,020.00 | 7,684,075 |
| 2025-04-17 | 1,068.00 | 1,083.00 | 1,063.00 | 1,079.00 | 1,006.94 | 9,887,230 |
| 2025-04-16 | 1,071.00 | 1,076.50 | 1,063.00 | 1,076.50 | 1,004.61 | 11,891,398 |
| 2025-04-15 | 1,043.50 | 1,060.00 | 1,037.50 | 1,054.50 | 984.07 | 13,510,908 |
| 2025-04-14 | 1,024.00 | 1,036.50 | 1,014.50 | 1,036.50 | 967.28 | 9,477,880 |
| 2025-04-11 | 1,004.00 | 1,020.50 | 995.80 | 1,012.00 | 944.41 | 12,786,607 |
| 2025-04-10 | 994.80 | 1,005.50 | 972.60 | 996.20 | 929.67 | 10,209,405 |
| 2025-04-09 | 979.80 | 985.40 | 967.40 | 973.20 | 908.20 | 13,340,929 |
| 2025-04-08 | 977.00 | 997.20 | 949.60 | 991.20 | 925.00 | 12,834,214 |
| 2025-04-07 | 1,002.00 | 1,013.00 | 967.00 | 971.80 | 906.90 | 21,056,418 |
| 2025-04-04 | 1,056.00 | 1,078.50 | 1,031.50 | 1,034.00 | 964.94 | 18,551,046 |
| 2025-04-03 | 1,017.50 | 1,064.00 | 1,015.00 | 1,053.00 | 982.67 | 12,245,367 |
| 2025-04-02 | 1,009.50 | 1,018.00 | 1,005.50 | 1,008.00 | 940.68 | 6,343,819 |
| 2025-04-01 | 1,009.50 | 1,013.50 | 999.00 | 1,012.50 | 944.88 | 12,295,439 |
| 2025-03-31 | 1,008.00 | 1,016.00 | 1,004.50 | 1,009.50 | 942.08 | 10,020,298 |
| 2025-03-28 | 986.20 | 1,012.00 | 985.40 | 1,009.50 | 942.08 | 10,518,343 |
| 2025-03-27 | 978.40 | 986.00 | 974.00 | 981.40 | 915.86 | 7,781,199 |
| 2025-03-26 | 968.00 | 979.60 | 962.60 | 979.60 | 914.18 | 6,730,306 |
| 2025-03-25 | 966.00 | 977.20 | 965.20 | 965.20 | 900.74 | 8,539,959 |
| 2025-03-24 | 976.20 | 984.80 | 962.40 | 967.20 | 902.61 | 6,138,062 |
| 2025-03-21 | 995.00 | 997.00 | 978.20 | 981.80 | 916.23 | 21,667,821 |
| 2025-03-20 | 976.20 | 996.20 | 975.14 | 993.80 | 927.43 | 10,412,898 |
| 2025-03-19 | 973.20 | 975.20 | 964.60 | 973.80 | 908.76 | 11,407,049 |
| 2025-03-18 | 975.00 | 979.80 | 966.00 | 969.80 | 905.03 | 9,006,723 |
| 2025-03-17 | 974.60 | 980.40 | 966.20 | 976.60 | 911.38 | 8,634,225 |
| 2025-03-14 | 957.40 | 966.80 | 950.80 | 966.20 | 901.67 | 14,328,714 |
| 2025-03-13 | 954.40 | 960.80 | 948.00 | 956.40 | 892.53 | 6,476,810 |
| 2025-03-12 | 955.80 | 958.74 | 944.80 | 953.00 | 889.35 | 14,252,319 |
| 2025-03-11 | 959.60 | 965.60 | 951.80 | 956.80 | 892.90 | 10,609,658 |
| 2025-03-10 | 929.80 | 960.80 | 929.20 | 955.60 | 891.78 | 13,710,966 |
| 2025-03-07 | 922.40 | 930.40 | 916.40 | 929.80 | 867.70 | 6,124,155 |
| 2025-03-06 | 932.60 | 933.60 | 910.60 | 919.80 | 858.37 | 10,048,084 |
| 2025-03-05 | 954.00 | 956.80 | 929.35 | 933.60 | 871.25 | 22,542,715 |
| 2025-03-04 | 958.80 | 978.20 | 955.00 | 972.00 | 907.08 | 11,870,198 |
| 2025-03-03 | 970.00 | 971.00 | 945.40 | 957.20 | 893.27 | 10,233,315 |
| 2025-02-28 | 965.20 | 978.20 | 964.40 | 975.00 | 909.88 | 10,948,925 |
| 2025-02-27 | 976.60 | 980.20 | 963.20 | 966.40 | 901.86 | 10,072,810 |
| 2025-02-26 | 985.20 | 987.80 | 975.40 | 977.80 | 912.50 | 5,280,020 |
| 2025-02-25 | 976.80 | 981.39 | 972.60 | 980.00 | 914.55 | 9,288,337 |
| 2025-02-24 | 965.20 | 977.00 | 961.80 | 977.00 | 911.75 | 7,686,522 |
| 2025-02-21 | 949.80 | 958.20 | 944.30 | 958.20 | 894.21 | 9,898,107 |
| 2025-02-20 | 958.00 | 958.00 | 945.40 | 952.80 | 889.17 | 6,670,943 |
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.