NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 42,150.00 | 42,150.00 | 42,150.00 | 42,150.00 | 42,149.38 | 2 |
| 2024-08-20 | 41,750.00 | 42,150.00 | 41,750.00 | 42,150.00 | 42,149.38 | 17 |
| 2024-08-19 | 42,225.00 | 42,300.00 | 41,900.00 | 41,900.00 | 41,899.39 | 192 |
| 2024-08-16 | 41,150.00 | 41,625.00 | 41,100.00 | 41,600.00 | 41,599.39 | 166 |
| 2024-08-15 | 40,625.00 | 41,000.00 | 40,550.00 | 41,000.00 | 40,999.40 | 17 |
| 2024-08-14 | 41,000.00 | 41,000.00 | 40,550.00 | 40,550.00 | 40,549.41 | 6 |
| 2024-08-13 | 40,900.00 | 40,925.00 | 40,900.00 | 40,925.00 | 40,924.40 | 40 |
| 2024-08-12 | 40,875.00 | 40,900.00 | 40,700.00 | 40,900.00 | 40,899.40 | 51 |
| 2024-08-09 | 41,525.00 | 41,525.00 | 41,525.00 | 41,525.00 | 41,524.39 | 0 |
| 2024-08-08 | 41,750.00 | 41,750.00 | 41,525.00 | 41,525.00 | 41,524.39 | 7 |
| 2024-08-07 | 42,225.00 | 42,225.00 | 41,600.00 | 41,600.00 | 41,599.39 | 8 |
| 2024-08-06 | 41,675.00 | 41,875.00 | 41,500.00 | 41,875.00 | 41,874.39 | 31 |
| 2024-08-05 | 42,075.00 | 42,200.00 | 41,500.00 | 41,675.00 | 41,674.39 | 57 |
| 2024-08-02 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,449.39 | 0 |
| 2024-08-01 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,449.39 | 0 |
| 2024-07-31 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,449.39 | 0 |
| 2024-07-30 | 41,450.00 | 41,450.00 | 41,450.00 | 41,450.00 | 41,449.39 | 0 |
| 2024-07-29 | 41,750.00 | 41,750.00 | 41,450.00 | 41,450.00 | 41,449.39 | 182 |
| 2024-07-26 | 41,900.00 | 42,025.00 | 41,625.00 | 41,850.00 | 41,849.39 | 142 |
| 2024-07-25 | 41,950.00 | 42,050.00 | 41,425.00 | 41,550.00 | 41,549.39 | 36 |
| 2024-07-24 | 41,700.00 | 41,950.00 | 41,625.00 | 41,750.00 | 41,749.39 | 18 |
| 2024-07-23 | 41,525.00 | 41,525.00 | 41,500.00 | 41,500.00 | 41,499.39 | 9 |
| 2024-07-22 | 41,425.00 | 41,425.00 | 41,250.00 | 41,250.00 | 41,249.40 | 4 |
| 2024-07-19 | 40,475.00 | 40,675.00 | 40,300.00 | 40,675.00 | 40,674.41 | 382 |
| 2024-07-18 | 40,725.00 | 40,875.00 | 40,350.00 | 40,450.00 | 40,449.41 | 126 |
| 2024-07-17 | 40,125.00 | 40,525.00 | 39,825.00 | 40,450.00 | 40,449.41 | 230 |
| 2024-07-16 | 39,750.00 | 39,750.00 | 37,800.00 | 39,250.00 | 39,249.43 | 76 |
| 2024-07-15 | 42,500.00 | 42,500.00 | 39,875.00 | 40,125.00 | 40,124.41 | 629 |
| 2024-07-12 | 44,275.00 | 44,800.00 | 44,125.00 | 44,500.00 | 44,499.35 | 163 |
| 2024-07-11 | 42,925.00 | 44,275.00 | 42,925.00 | 44,275.00 | 44,274.35 | 131 |
| 2024-07-10 | 42,300.00 | 42,325.00 | 42,150.00 | 42,200.00 | 42,199.38 | 11 |
| 2024-07-08 | 42,418.50 | 42,418.50 | 42,051.50 | 42,110.00 | 42,109.39 | 17 |
| 2024-07-05 | 41,349.00 | 42,195.00 | 41,349.00 | 41,841.00 | 41,840.39 | 1,337 |
| 2024-07-04 | 41,000.00 | 41,000.00 | 41,000.00 | 41,000.00 | 40,999.40 | 0 |
| 2024-07-03 | 42,000.00 | 42,000.00 | 41,000.00 | 41,000.00 | 40,999.40 | 65 |
| 2024-07-02 | 40,980.00 | 41,800.00 | 40,900.00 | 40,960.00 | 40,959.40 | 77 |
| 2024-07-01 | 38,385.00 | 40,325.50 | 38,385.00 | 40,263.50 | 40,262.91 | 157 |
| 2024-06-28 | 38,500.00 | 38,500.00 | 37,970.50 | 38,385.00 | 38,384.44 | 74 |
| 2024-06-27 | 38,200.00 | 38,200.00 | 37,820.00 | 38,019.00 | 38,018.45 | 63 |
| 2024-06-26 | 37,973.00 | 38,200.00 | 37,436.50 | 38,187.50 | 38,186.94 | 96 |
| 2024-06-25 | 37,614.50 | 37,973.00 | 37,600.50 | 37,963.50 | 37,962.95 | 30 |
| 2024-06-24 | 36,150.00 | 38,126.00 | 36,150.00 | 37,414.00 | 37,413.45 | 542 |
| 2024-06-19 | 36,500.00 | 36,500.00 | 35,978.00 | 35,978.00 | 35,977.47 | 3 |
| 2024-06-18 | 35,900.00 | 35,978.00 | 35,750.00 | 35,978.00 | 35,977.47 | 167 |
| 2024-06-14 | 35,668.00 | 35,820.00 | 35,628.00 | 35,660.50 | 35,659.98 | 103 |
| 2024-06-13 | 35,278.00 | 35,683.50 | 35,278.00 | 35,558.50 | 35,557.98 | 55 |
| 2024-06-12 | 37,124.50 | 37,419.50 | 37,019.00 | 37,116.00 | 37,115.46 | 78 |
| 2024-06-11 | 36,990.00 | 36,990.00 | 35,902.50 | 36,138.50 | 36,137.97 | 136 |
| 2024-06-10 | 37,000.00 | 37,066.00 | 36,547.00 | 36,987.50 | 36,986.96 | 3,094 |
| 2024-06-07 | 36,776.00 | 36,971.50 | 36,650.00 | 36,651.00 | 36,650.46 | 48 |
| 2024-06-06 | 38,735.00 | 38,735.00 | 38,006.00 | 38,079.50 | 38,077.70 | 126 |
| 2024-06-05 | 38,821.50 | 38,821.50 | 38,006.00 | 38,480.00 | 38,478.18 | 123 |
| 2024-06-04 | 39,186.50 | 39,707.50 | 38,585.00 | 39,248.00 | 39,246.14 | 514 |
| 2024-06-03 | 36,890.00 | 37,829.00 | 36,551.00 | 37,750.50 | 37,748.71 | 3,354 |
| 2024-05-31 | 35,155.00 | 36,256.50 | 35,155.00 | 36,087.00 | 36,085.29 | 536 |
| 2024-05-30 | 34,919.50 | 35,515.50 | 34,506.50 | 35,308.00 | 35,306.33 | 186 |
| 2024-05-29 | 36,013.00 | 36,013.00 | 34,600.00 | 35,689.00 | 35,687.31 | 535 |
| 2024-05-28 | 39,410.00 | 39,410.00 | 36,533.00 | 36,974.50 | 36,972.75 | 464 |
| 2024-05-27 | 37,420.00 | 37,601.00 | 37,420.00 | 37,601.00 | 37,599.22 | 2 |
| 2024-05-24 | 38,900.00 | 39,384.00 | 37,090.00 | 37,420.00 | 37,418.23 | 402 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-11-27 | 0.5337 GBP |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.