National Grid PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 974.80 | 1,000.50 | 971.40 | 993.80 | 927.43 | 14,469,588 |
| 2024-11-21 | 966.00 | 970.20 | 960.80 | 964.00 | 899.62 | 9,722,478 |
| 2024-11-20 | 988.00 | 991.20 | 979.40 | 982.60 | 902.19 | 16,145,875 |
| 2024-11-19 | 981.40 | 988.60 | 980.20 | 987.80 | 906.97 | 6,241,270 |
| 2024-11-18 | 980.80 | 984.40 | 967.60 | 975.60 | 895.77 | 5,749,346 |
| 2024-11-15 | 971.40 | 981.80 | 969.50 | 974.80 | 895.03 | 7,031,397 |
| 2024-11-14 | 962.20 | 973.20 | 958.60 | 973.20 | 893.56 | 7,008,420 |
| 2024-11-13 | 973.00 | 976.00 | 960.60 | 960.60 | 881.99 | 13,879,818 |
| 2024-11-12 | 985.40 | 986.80 | 975.40 | 975.80 | 895.95 | 9,283,367 |
| 2024-11-11 | 983.40 | 992.40 | 981.60 | 988.80 | 907.89 | 10,451,978 |
| 2024-11-08 | 981.80 | 986.80 | 973.40 | 975.80 | 895.95 | 8,478,760 |
| 2024-11-07 | 986.00 | 998.80 | 978.80 | 982.00 | 901.64 | 10,187,642 |
| 2024-11-06 | 990.60 | 997.80 | 975.80 | 983.20 | 902.75 | 9,207,476 |
| 2024-11-05 | 982.80 | 994.80 | 982.07 | 991.40 | 910.27 | 13,384,222 |
| 2024-11-04 | 983.80 | 997.20 | 983.20 | 983.20 | 902.75 | 9,083,253 |
| 2024-11-01 | 972.60 | 989.40 | 972.00 | 987.20 | 906.42 | 8,476,535 |
| 2024-10-31 | 982.00 | 984.80 | 967.20 | 976.20 | 896.32 | 15,756,277 |
| 2024-10-30 | 987.20 | 1,005.00 | 985.40 | 987.60 | 906.79 | 14,191,092 |
| 2024-10-29 | 1,006.50 | 1,008.00 | 988.80 | 992.00 | 910.83 | 7,895,773 |
| 2024-10-28 | 1,001.50 | 1,011.50 | 996.40 | 1,003.00 | 920.93 | 9,055,325 |
| 2024-10-25 | 1,002.50 | 1,007.00 | 995.30 | 998.60 | 916.89 | 12,346,011 |
| 2024-10-24 | 1,008.00 | 1,019.50 | 1,004.50 | 1,007.00 | 924.60 | 21,971,427 |
| 2024-10-23 | 1,008.00 | 1,011.50 | 1,004.50 | 1,008.00 | 925.52 | 5,724,138 |
| 2024-10-22 | 1,013.50 | 1,016.48 | 993.00 | 1,005.50 | 923.22 | 5,946,929 |
| 2024-10-21 | 1,028.50 | 1,029.50 | 1,016.50 | 1,019.00 | 935.62 | 5,654,882 |
| 2024-10-18 | 1,016.50 | 1,028.50 | 1,013.15 | 1,028.00 | 943.88 | 6,748,952 |
| 2024-10-17 | 1,034.50 | 1,035.00 | 1,021.00 | 1,024.00 | 940.21 | 8,359,491 |
| 2024-10-16 | 1,020.50 | 1,036.50 | 1,018.00 | 1,031.50 | 947.09 | 19,288,151 |
| 2024-10-15 | 1,016.00 | 1,023.00 | 1,011.00 | 1,017.50 | 934.24 | 9,430,404 |
| 2024-10-14 | 999.00 | 1,009.00 | 994.73 | 1,008.50 | 925.98 | 5,409,402 |
| 2024-10-11 | 994.80 | 1,001.00 | 985.60 | 996.80 | 915.23 | 5,773,779 |
| 2024-10-10 | 988.80 | 999.20 | 984.88 | 995.40 | 913.95 | 6,042,072 |
| 2024-10-09 | 996.80 | 1,005.00 | 985.20 | 990.20 | 909.17 | 5,171,903 |
| 2024-10-08 | 989.20 | 994.20 | 985.00 | 992.60 | 911.38 | 7,089,808 |
| 2024-10-07 | 998.40 | 1,001.00 | 988.20 | 991.80 | 910.64 | 7,569,193 |
| 2024-10-04 | 1,008.50 | 1,013.50 | 987.80 | 997.00 | 915.42 | 10,143,406 |
| 2024-10-03 | 1,020.00 | 1,027.50 | 1,010.00 | 1,013.00 | 930.11 | 7,646,840 |
| 2024-10-02 | 1,043.50 | 1,050.00 | 1,025.50 | 1,029.00 | 944.80 | 9,479,476 |
| 2024-10-01 | 1,030.00 | 1,048.00 | 1,028.50 | 1,047.50 | 961.78 | 8,006,406 |
| 2024-09-30 | 1,029.50 | 1,038.00 | 1,025.07 | 1,030.00 | 945.72 | 8,984,445 |
| 2024-09-27 | 1,034.00 | 1,041.00 | 1,031.50 | 1,035.00 | 950.31 | 13,603,378 |
| 2024-09-26 | 1,048.00 | 1,049.50 | 1,032.00 | 1,037.50 | 952.60 | 9,681,591 |
| 2024-09-25 | 1,032.00 | 1,040.50 | 1,030.50 | 1,040.00 | 954.90 | 9,024,352 |
| 2024-09-24 | 1,041.50 | 1,045.63 | 1,028.00 | 1,044.50 | 959.03 | 10,483,769 |
| 2024-09-23 | 1,037.00 | 1,047.00 | 1,033.34 | 1,044.00 | 958.57 | 18,282,014 |
| 2024-09-20 | 1,023.00 | 1,038.81 | 1,022.50 | 1,036.00 | 951.22 | 42,392,186 |
| 2024-09-19 | 1,047.00 | 1,052.00 | 1,012.00 | 1,023.00 | 939.29 | 24,571,990 |
| 2024-09-18 | 1,055.50 | 1,058.50 | 1,044.50 | 1,050.50 | 964.54 | 11,770,041 |
| 2024-09-17 | 1,053.50 | 1,062.00 | 1,043.00 | 1,056.00 | 969.59 | 9,840,963 |
| 2024-09-16 | 1,043.00 | 1,049.00 | 1,041.00 | 1,047.00 | 961.32 | 14,746,624 |
| 2024-09-13 | 1,042.50 | 1,044.29 | 1,035.00 | 1,043.50 | 958.11 | 7,896,880 |
| 2024-09-12 | 1,049.00 | 1,053.43 | 1,035.50 | 1,037.50 | 952.60 | 18,126,884 |
| 2024-09-11 | 1,040.50 | 1,048.00 | 1,034.00 | 1,042.00 | 956.73 | 6,372,099 |
| 2024-09-10 | 1,038.50 | 1,046.50 | 1,036.00 | 1,043.00 | 957.65 | 6,780,790 |
| 2024-09-09 | 1,020.00 | 1,038.00 | 1,017.12 | 1,035.50 | 950.77 | 5,448,117 |
| 2024-09-06 | 1,016.00 | 1,024.98 | 1,010.00 | 1,019.50 | 936.07 | 5,978,403 |
| 2024-09-05 | 1,005.00 | 1,024.50 | 1,003.50 | 1,020.50 | 936.99 | 7,001,580 |
| 2024-09-04 | 990.40 | 1,003.00 | 989.60 | 1,003.00 | 920.93 | 8,064,296 |
| 2024-09-03 | 996.40 | 1,002.50 | 989.60 | 997.20 | 915.60 | 8,889,740 |
| 2024-09-02 | 999.60 | 1,001.00 | 992.20 | 996.00 | 914.50 | 3,999,303 |
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.