National Grid plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	68.320	68.320	68.320	68.320	51.511	2
2021-12-30	68.110	68.110	67.670	67.960	51.240	2,003
2021-12-29	69.000	69.000	69.000	69.000	52.024	0
2021-12-28	69.000	69.000	69.000	69.000	52.024	0
2021-12-27	69.000	69.000	69.000	69.000	52.024	3
2021-12-23	69.000	69.000	69.000	69.000	52.024	20
2021-12-22	62.460	62.460	62.460	62.460	47.093	0
2021-12-21	62.460	62.460	62.460	62.460	47.093	0
2021-12-20	62.460	62.460	62.460	62.460	47.093	0
2021-12-17	62.460	62.460	62.460	62.460	47.093	0
2021-12-16	62.460	62.460	62.460	62.460	47.093	0
2021-12-15	62.460	62.460	62.460	62.460	47.093	0
2021-12-14	62.460	62.460	62.460	62.460	47.093	0
2021-12-13	62.460	62.460	62.460	62.460	47.093	0
2021-12-10	62.460	62.460	62.460	62.460	47.093	0
2021-12-09	62.460	62.460	62.460	62.460	47.093	0
2021-12-08	62.460	62.460	62.460	62.460	47.093	0
2021-12-07	62.460	62.460	62.460	62.460	47.093	0
2021-12-06	62.460	62.460	62.460	62.460	47.093	0
2021-12-03	62.460	62.460	62.460	62.460	47.093	1
2021-12-02	59.700	59.700	59.700	59.700	45.012	0
2021-12-01	59.700	59.700	59.700	59.700	45.012	0
2021-11-30	59.700	59.700	59.700	59.700	44.258	0
2021-11-29	59.700	59.700	59.700	59.700	44.258	0
2021-11-26	59.700	59.700	59.700	59.700	44.258	0
2021-11-25	59.700	59.700	59.700	59.700	44.258	0
2021-11-24	59.700	59.700	59.700	59.700	44.258	0
2021-11-23	59.700	59.700	59.700	59.700	44.258	0
2021-11-22	59.700	59.700	59.700	59.700	44.258	0
2021-11-19	59.700	59.700	59.700	59.700	44.258	0
2021-11-18	59.700	59.700	59.700	59.700	44.258	0
2021-11-17	59.700	59.700	59.700	59.700	44.258	0
2021-11-16	59.700	59.700	59.700	59.700	44.258	2
2021-11-12	60.260	60.260	60.260	60.260	44.673	0
2021-11-11	60.260	60.260	60.260	60.260	44.673	0
2021-11-10	60.260	60.260	60.260	60.260	44.673	0
2021-11-09	60.260	60.260	60.260	60.260	44.673	0
2021-11-08	60.260	60.260	60.260	60.260	44.673	0
2021-11-05	60.260	60.260	60.260	60.260	44.673	0
2021-11-04	60.260	60.260	60.260	60.260	44.673	0
2021-11-03	60.260	60.260	60.260	60.260	44.673	0
2021-11-01	60.260	60.260	60.260	60.260	44.673	0
2021-10-29	60.260	60.260	60.260	60.260	44.673	55
2021-10-28	59.520	59.520	59.520	59.520	44.124	0
2021-10-27	59.520	59.520	59.520	59.520	44.124	1
2021-10-26	58.620	58.620	58.620	58.620	43.457	0
2021-10-25	58.620	58.620	58.620	58.620	43.457	6

← NewerPage 21 of 21 · 1,247 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1.7573 GBP
2025-11-18	0.9145 GBP
2025-05-28	1.8172 GBP
2024-11-19	0.9816 GBP
2024-06-05	2.2149 GBP
2024-06-03	3.1036 GBP
2023-11-22	0.9223 GBP
2023-05-31	1.8173 GBP
2022-11-22	0.8444 GBP
2022-06-02	1.7282 GBP
2021-12-01	1.0007 GBP
2021-06-02	2.0597 GBP
2021-06-01	1.9236 GBP
2020-11-25	0.9471 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.