National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	941.40	953.00	941.40	953.00	889.35	9,779,832
2025-02-18	955.00	957.60	940.20	943.60	880.58	8,009,489
2025-02-17	953.20	958.00	952.00	955.40	891.59	3,762,561
2025-02-14	963.00	963.40	950.55	957.20	893.27	14,931,019
2025-02-13	954.60	963.20	946.40	962.00	897.75	13,262,442
2025-02-12	969.20	972.60	949.20	954.40	890.66	9,688,646
2025-02-11	981.20	982.40	967.20	968.20	903.54	10,671,922
2025-02-10	981.40	986.20	973.20	977.20	911.94	7,248,582
2025-02-07	979.00	987.60	975.00	982.40	916.79	4,713,511
2025-02-06	991.40	997.80	976.80	977.20	911.94	7,933,849
2025-02-05	981.20	991.80	978.60	991.80	925.56	4,815,179
2025-02-04	985.00	987.60	975.80	984.20	918.47	5,382,042
2025-02-03	978.20	989.40	973.60	986.20	920.34	6,124,877
2025-01-31	977.40	984.80	976.60	979.80	914.36	8,698,227
2025-01-30	968.00	980.60	962.00	976.00	910.82	5,381,204
2025-01-29	968.40	972.80	958.80	968.60	903.91	6,507,529
2025-01-28	971.00	987.00	967.60	970.40	905.59	6,247,059
2025-01-27	954.40	974.60	954.00	961.20	897.01	6,875,040
2025-01-24	971.40	972.80	950.40	955.00	891.22	7,167,779
2025-01-23	961.60	970.60	961.60	969.80	905.03	6,897,504
2025-01-22	981.60	985.01	962.00	963.40	899.06	7,062,474
2025-01-21	968.40	980.40	965.80	976.80	911.56	22,532,879
2025-01-20	976.20	981.60	966.00	966.00	901.49	6,543,116
2025-01-17	968.00	971.80	958.77	963.20	898.87	11,483,248
2025-01-16	933.60	949.00	927.00	949.00	885.62	8,107,426
2025-01-15	924.00	937.40	919.60	935.60	873.12	8,526,474
2025-01-14	916.00	920.00	909.80	910.80	849.97	6,611,303
2025-01-13	913.80	925.60	912.40	915.80	854.64	6,573,953
2025-01-10	932.00	934.50	912.80	918.40	857.06	6,767,344
2025-01-09	935.60	942.80	927.80	934.80	872.37	4,260,316
2025-01-08	934.80	938.00	920.13	932.00	869.76	5,344,660
2025-01-07	937.80	945.00	932.00	939.80	877.04	4,999,383
2025-01-06	947.80	952.00	933.00	942.20	879.27	6,182,110
2025-01-03	959.20	961.20	951.20	951.80	888.23	4,362,073
2025-01-02	952.40	963.40	950.00	960.00	895.89	4,098,770
2024-12-31	943.60	950.00	940.80	950.00	886.55	2,928,149
2024-12-30	941.80	945.60	938.60	943.60	880.58	5,554,319
2024-12-27	936.40	945.20	932.00	945.20	882.07	5,031,211
2024-12-24	929.00	946.20	929.00	944.20	881.14	2,710,411
2024-12-23	926.20	939.60	924.80	939.60	876.85	8,028,540
2024-12-20	919.80	931.40	918.80	928.60	866.58	21,581,208
2024-12-19	918.20	923.20	915.00	921.60	860.05	11,734,613
2024-12-18	933.40	938.80	924.60	926.20	864.34	6,948,254
2024-12-17	925.40	941.40	925.40	936.60	874.05	13,399,881
2024-12-16	942.00	945.00	934.93	935.80	873.30	6,001,173
2024-12-13	935.20	944.40	935.20	944.40	881.33	6,220,836
2024-12-12	934.20	943.40	934.20	940.20	877.41	8,391,233
2024-12-11	952.80	953.00	939.60	939.60	876.85	12,962,325
2024-12-10	960.00	962.00	947.60	951.60	888.05	6,522,189
2024-12-09	959.40	966.20	955.80	964.80	900.37	11,420,038
2024-12-06	971.00	973.00	957.60	958.20	894.21	6,115,259
2024-12-05	974.40	976.80	970.40	973.20	908.20	10,160,128
2024-12-04	981.60	983.80	973.00	975.00	909.88	9,852,150
2024-12-03	993.20	998.60	990.00	990.00	923.88	8,585,004
2024-12-02	990.40	1,000.00	988.60	996.40	929.85	13,966,100
2024-11-29	995.20	998.60	990.20	992.60	926.31	5,905,307
2024-11-28	988.20	996.00	981.20	994.60	928.18	11,167,463
2024-11-27	985.60	989.40	978.54	989.40	923.32	10,389,535
2024-11-26	987.00	990.80	982.00	985.20	919.40	12,904,674
2024-11-25	992.40	996.60	983.60	988.40	922.39	21,890,278

← NewerPage 8 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.