NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 40,827.00 | 41,678.00 | 38,747.00 | 38,870.50 | 38,868.66 | 3,908 |
| 2024-05-22 | 43,824.00 | 45,000.00 | 43,824.00 | 45,000.00 | 44,997.87 | 237 |
| 2024-05-21 | 42,169.00 | 43,624.00 | 42,169.00 | 43,624.00 | 43,621.94 | 320 |
| 2024-05-20 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,198.10 | 0 |
| 2024-05-17 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,198.10 | 1 |
| 2024-05-16 | 39,790.00 | 39,790.00 | 39,790.00 | 39,790.00 | 39,788.12 | 0 |
| 2024-05-15 | 39,831.50 | 39,831.50 | 39,790.00 | 39,790.00 | 39,788.12 | 11 |
| 2024-05-14 | 38,441.00 | 38,774.00 | 38,441.00 | 38,774.00 | 38,772.16 | 7 |
| 2024-05-13 | 38,108.00 | 38,108.00 | 38,100.00 | 38,108.00 | 38,106.20 | 41 |
| 2024-05-10 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,098.20 | 0 |
| 2024-05-09 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 38,098.20 | 1 |
| 2024-05-08 | 38,459.50 | 38,459.50 | 38,459.50 | 38,459.50 | 38,457.68 | 0 |
| 2024-05-07 | 38,459.50 | 38,459.50 | 38,459.50 | 38,459.50 | 38,457.68 | 2 |
| 2024-05-06 | 38,235.00 | 38,235.00 | 38,235.00 | 38,235.00 | 38,233.19 | 10 |
| 2024-05-03 | 38,106.00 | 38,235.00 | 38,007.00 | 38,235.00 | 38,233.19 | 7 |
| 2024-05-02 | 36,542.00 | 36,542.00 | 36,542.00 | 36,542.00 | 36,540.27 | 0 |
| 2024-04-30 | 36,400.00 | 36,542.00 | 36,400.00 | 36,542.00 | 36,540.27 | 6 |
| 2024-04-29 | 36,056.00 | 36,056.00 | 36,056.00 | 36,056.00 | 36,054.29 | 0 |
| 2024-04-26 | 36,104.50 | 36,215.00 | 36,056.00 | 36,056.00 | 36,054.29 | 1 |
| 2024-04-25 | 35,291.00 | 35,291.00 | 35,291.00 | 35,291.00 | 35,289.33 | 0 |
| 2024-04-24 | 35,291.00 | 35,291.00 | 35,291.00 | 35,291.00 | 35,289.33 | 0 |
| 2024-04-23 | 35,291.00 | 35,291.00 | 35,291.00 | 35,291.00 | 35,289.33 | 2 |
| 2024-04-22 | 35,026.00 | 35,026.00 | 35,026.00 | 35,026.00 | 35,024.34 | 1 |
| 2024-04-19 | 35,019.00 | 35,138.00 | 34,836.00 | 35,078.50 | 35,076.84 | 4 |
| 2024-04-18 | 34,310.50 | 34,458.50 | 34,277.00 | 34,458.50 | 34,456.87 | 13 |
| 2024-04-17 | 34,492.50 | 34,492.50 | 34,492.50 | 34,492.50 | 34,490.87 | 0 |
| 2024-04-16 | 34,492.50 | 34,492.50 | 34,492.50 | 34,492.50 | 34,490.87 | 0 |
| 2024-04-15 | 34,492.50 | 34,492.50 | 34,492.50 | 34,492.50 | 34,490.87 | 2 |
| 2024-04-12 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 33,848.39 | 0 |
| 2024-04-11 | 33,850.00 | 33,850.00 | 33,850.00 | 33,850.00 | 33,848.39 | 0 |
| 2024-04-10 | 33,950.00 | 33,950.00 | 33,850.00 | 33,850.00 | 33,848.39 | 6 |
| 2024-04-09 | 34,650.00 | 34,650.00 | 34,650.00 | 34,650.00 | 34,648.36 | 8 |
| 2024-04-08 | 34,480.00 | 34,650.00 | 34,480.00 | 34,650.00 | 34,648.36 | 42 |
| 2024-04-05 | 34,850.00 | 34,850.00 | 34,850.00 | 34,850.00 | 34,848.35 | 2 |
| 2024-04-04 | 37,140.00 | 37,140.00 | 36,525.00 | 36,525.00 | 36,523.27 | 58 |
| 2024-04-03 | 36,663.00 | 36,663.00 | 36,525.00 | 36,525.00 | 36,523.27 | 88 |
| 2024-03-27 | 36,596.00 | 36,596.00 | 36,596.00 | 36,596.00 | 36,594.27 | 2 |
| 2024-03-26 | 36,997.50 | 37,284.50 | 36,932.00 | 36,999.00 | 36,997.25 | 10 |
| 2024-03-25 | 37,200.00 | 37,200.00 | 36,801.50 | 36,801.50 | 36,799.76 | 2 |
| 2024-03-22 | 37,448.50 | 37,551.00 | 37,448.00 | 37,530.50 | 37,528.73 | 7 |
| 2024-03-21 | 37,436.00 | 37,436.00 | 37,436.00 | 37,436.00 | 37,434.23 | 3 |
| 2024-03-20 | 35,934.50 | 35,934.50 | 35,934.50 | 35,934.50 | 35,932.80 | 0 |
| 2024-03-19 | 35,934.50 | 35,934.50 | 35,934.50 | 35,934.50 | 35,932.80 | 0 |
| 2024-03-18 | 35,934.50 | 35,934.50 | 35,934.50 | 35,934.50 | 35,932.80 | 0 |
| 2024-03-15 | 35,934.50 | 35,934.50 | 35,934.50 | 35,934.50 | 35,932.80 | 16 |
| 2024-03-14 | 35,644.00 | 35,796.50 | 35,644.00 | 35,796.50 | 35,794.80 | 86 |
| 2024-03-13 | 36,688.00 | 36,688.00 | 35,692.00 | 35,692.00 | 35,690.31 | 15 |
| 2024-03-12 | 36,765.50 | 36,765.50 | 36,765.50 | 36,765.50 | 36,763.76 | 2 |
| 2024-03-11 | 35,282.50 | 35,521.00 | 35,090.50 | 35,116.50 | 35,114.84 | 587 |
| 2024-03-08 | 35,210.00 | 35,210.00 | 35,210.00 | 35,210.00 | 35,208.33 | 0 |
| 2024-03-07 | 35,210.00 | 35,210.00 | 35,210.00 | 35,210.00 | 35,208.33 | 1 |
| 2024-03-06 | 35,556.50 | 35,556.50 | 34,441.00 | 34,797.50 | 34,795.85 | 1,020 |
| 2024-03-05 | 35,907.00 | 35,907.00 | 35,584.00 | 35,584.00 | 35,582.32 | 18 |
| 2024-03-04 | 35,584.00 | 35,584.00 | 35,584.00 | 35,584.00 | 35,582.32 | 1 |
| 2024-03-01 | 35,812.50 | 35,812.50 | 35,812.50 | 35,812.50 | 35,810.80 | 4 |
| 2024-02-29 | 36,008.50 | 36,008.50 | 36,008.50 | 36,008.50 | 36,006.79 | 0 |
| 2024-02-28 | 36,008.50 | 36,008.50 | 36,008.50 | 36,008.50 | 36,006.79 | 0 |
| 2024-02-27 | 36,007.00 | 36,012.00 | 36,007.00 | 36,008.50 | 36,006.79 | 3 |
| 2024-02-26 | 36,061.50 | 36,061.50 | 36,061.50 | 36,061.50 | 36,059.79 | 3 |
| 2024-02-23 | 36,287.50 | 37,174.50 | 36,287.50 | 37,174.50 | 37,172.74 | 796 |
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.