National Grid PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	11.800	11.900	11.700	11.700	10.930	11,742
2025-02-26	11.900	12.000	11.800	11.800	11.023	11,742
2025-02-25	11.900	12.000	11.800	11.800	11.023	221,994
2025-02-24	11.700	11.900	11.700	11.800	11.023	83,452
2025-02-21	11.600	11.700	11.600	11.700	10.930	5,853
2025-02-20	11.600	11.700	11.500	11.600	10.837	9,044
2025-02-19	11.600	11.700	11.500	11.600	10.837	490,931
2025-02-18	11.500	11.600	11.400	11.500	10.743	19,028
2025-02-17	11.600	11.700	11.500	11.700	10.930	6,794
2025-02-14	11.600	11.700	11.500	11.500	10.743	879,604
2025-02-13	11.500	11.700	11.500	11.700	10.930	1,513,895
2025-02-12	11.800	11.800	11.500	11.500	10.743	12,772
2025-02-11	11.900	11.900	11.700	11.700	10.930	11,272
2025-02-10	11.800	11.800	11.800	11.800	11.023	0
2025-02-07	11.900	12.000	11.800	11.800	11.023	3,249
2025-02-06	12.000	12.000	11.800	11.800	11.023	359,880
2025-02-05	12.000	12.100	11.900	12.100	11.304	11,148
2025-02-04	12.000	12.000	11.800	11.900	11.117	3,368
2025-02-03	11.900	11.900	11.800	11.900	11.117	87,356
2025-01-31	11.900	11.900	11.700	11.700	10.930	3,655
2025-01-30	11.700	11.800	11.700	11.700	10.930	254,544
2025-01-29	11.700	11.700	11.600	11.700	10.930	449,442
2025-01-28	11.700	11.800	11.600	11.800	11.023	446,636
2025-01-27	11.400	11.700	11.400	11.400	10.650	29,180
2025-01-24	11.600	11.600	11.600	11.600	10.837	0
2025-01-23	11.600	11.600	11.500	11.600	10.837	66,208
2025-01-22	11.700	11.700	11.500	11.500	10.743	181,957
2025-01-21	11.700	11.700	11.700	11.700	10.930	0
2025-01-20	11.700	11.700	11.500	11.700	10.930	920
2025-01-17	11.500	11.600	11.500	11.600	10.837	4,333
2025-01-16	11.200	11.400	11.100	11.400	10.650	5,945
2025-01-15	11.100	11.300	11.000	11.300	10.556	12,133
2025-01-14	11.000	11.100	10.900	11.000	10.276	12,746
2025-01-13	11.000	11.200	10.900	10.900	10.183	6,977
2025-01-10	11.200	11.200	11.000	11.100	10.369	14,819
2025-01-09	11.200	11.300	11.000	11.000	10.276	1,904
2025-01-08	11.300	11.300	11.300	11.300	10.556	0
2025-01-07	11.400	11.500	11.300	11.300	10.556	5,322
2025-01-06	11.600	11.600	11.300	11.400	10.650	8,316
2025-01-03	11.600	11.700	11.500	11.500	10.743	3,006
2025-01-02	11.600	11.700	11.500	11.600	10.837	5,787
2024-12-30	11.300	11.300	11.300	11.300	10.556	0
2024-12-27	11.300	11.500	11.200	11.300	10.556	8,186
2024-12-23	11.300	11.400	11.300	11.300	10.556	7,180
2024-12-20	11.200	11.300	11.200	11.300	10.556	6,037
2024-12-19	11.300	11.300	11.100	11.200	10.463	10,119
2024-12-18	11.300	11.400	11.200	11.300	10.556	24,055
2024-12-17	11.400	11.500	11.300	11.300	10.556	8,922
2024-12-16	11.400	11.500	11.300	11.300	10.556	13,104
2024-12-13	11.500	11.500	11.400	11.400	10.650	7,838
2024-12-12	11.500	11.600	11.400	11.500	10.743	17,305
2024-12-11	11.600	11.700	11.500	11.600	10.837	11,908
2024-12-10	11.700	11.700	11.700	11.700	10.930	0
2024-12-09	11.700	11.800	11.700	11.700	10.930	7,021
2024-12-06	11.800	11.800	11.600	11.600	10.837	7,630
2024-12-05	11.900	11.900	11.800	11.800	11.023	9,308
2024-12-04	11.900	12.000	11.800	11.800	11.023	20,221
2024-12-03	12.200	12.200	12.000	12.000	11.210	6,004
2024-12-02	12.100	12.200	12.000	12.200	11.397	48,247
2024-11-29	12.000	12.100	12.000	12.000	11.210	102,203

← NewerPage 8 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.3810 GBP
2025-11-20	0.1938 GBP
2025-05-29	0.3661 GBP
2024-11-21	0.1878 GBP
2024-06-06	0.4637 GBP
2023-11-23	0.2106 GBP
2023-06-01	0.4081 GBP
2022-11-24	0.1936 GBP
2022-06-01	0.3664 GBP
2021-12-02	0.1868 GBP
2021-06-03	0.3491 GBP
2020-11-26	0.1845 GBP
2020-07-02	0.3473 GBP

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