NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 36,287.50 | 37,174.50 | 36,287.50 | 37,174.50 | 37,172.74 | 796 |
| 2024-02-22 | 36,369.50 | 36,369.50 | 36,344.50 | 36,344.50 | 36,342.78 | 4 |
| 2024-02-21 | 37,275.00 | 37,275.00 | 37,275.00 | 37,275.00 | 37,273.24 | 0 |
| 2024-02-20 | 37,277.50 | 37,277.50 | 37,167.00 | 37,275.00 | 37,273.24 | 137 |
| 2024-02-19 | 36,391.00 | 36,391.00 | 36,391.00 | 36,391.00 | 36,389.28 | 0 |
| 2024-02-16 | 36,391.00 | 36,391.00 | 36,391.00 | 36,391.00 | 36,389.28 | 3 |
| 2024-02-15 | 37,586.00 | 37,586.00 | 37,586.00 | 37,586.00 | 37,584.22 | 4 |
| 2024-02-14 | 37,908.00 | 37,908.00 | 37,908.00 | 37,908.00 | 37,906.20 | 1 |
| 2024-02-09 | 40,400.00 | 40,400.00 | 39,915.00 | 39,915.00 | 39,913.11 | 12 |
| 2024-02-08 | 40,962.00 | 40,962.00 | 40,651.00 | 40,651.00 | 40,649.07 | 158 |
| 2024-02-07 | 42,440.00 | 42,440.00 | 42,300.00 | 42,300.00 | 42,298.00 | 8 |
| 2024-02-06 | 43,288.00 | 43,288.00 | 43,288.00 | 43,288.00 | 43,285.95 | 0 |
| 2024-02-05 | 45,200.00 | 45,200.00 | 43,288.00 | 43,288.00 | 43,285.95 | 11 |
| 2024-02-02 | 43,550.00 | 43,700.00 | 43,501.50 | 43,501.50 | 43,499.44 | 382 |
| 2024-02-01 | 41,903.50 | 41,903.50 | 41,903.50 | 41,903.50 | 41,901.52 | 0 |
| 2024-01-31 | 42,450.00 | 42,450.00 | 41,857.50 | 41,903.50 | 41,901.52 | 14 |
| 2024-01-30 | 42,454.00 | 42,454.00 | 42,450.00 | 42,450.00 | 42,447.99 | 43 |
| 2024-01-29 | 41,888.00 | 42,300.00 | 41,888.00 | 42,300.00 | 42,298.00 | 3 |
| 2024-01-26 | 42,139.00 | 42,139.00 | 42,139.00 | 42,139.00 | 42,137.00 | 40 |
| 2024-01-25 | 43,131.00 | 43,131.00 | 43,131.00 | 43,131.00 | 43,128.96 | 0 |
| 2024-01-24 | 43,142.00 | 43,142.00 | 43,124.50 | 43,131.00 | 43,128.96 | 117 |
| 2024-01-23 | 42,979.50 | 42,979.50 | 42,246.00 | 42,246.00 | 42,244.00 | 5 |
| 2024-01-22 | 43,200.00 | 43,379.00 | 43,200.00 | 43,379.00 | 43,376.95 | 5 |
| 2024-01-19 | 42,661.00 | 43,228.50 | 42,661.00 | 43,102.00 | 43,099.96 | 12 |
| 2024-01-18 | 42,336.00 | 42,901.00 | 42,256.00 | 42,495.00 | 42,492.99 | 8 |
| 2024-01-17 | 40,200.00 | 42,086.50 | 40,200.00 | 41,466.50 | 41,464.54 | 18 |
| 2024-01-16 | 41,183.00 | 41,663.00 | 37,050.50 | 40,175.50 | 40,173.60 | 22 |
| 2024-01-15 | 42,497.50 | 42,497.50 | 42,497.50 | 42,497.50 | 42,495.49 | 0 |
| 2024-01-12 | 42,497.50 | 42,497.50 | 42,497.50 | 42,497.50 | 42,495.49 | 4 |
| 2024-01-11 | 41,129.50 | 41,129.50 | 41,129.50 | 41,129.50 | 41,127.55 | 0 |
| 2024-01-10 | 39,962.00 | 41,810.50 | 39,962.00 | 41,129.50 | 41,127.55 | 27 |
| 2024-01-09 | 38,059.50 | 38,059.50 | 38,059.50 | 38,059.50 | 38,057.70 | 3 |
| 2024-01-08 | 38,000.50 | 38,000.50 | 38,000.50 | 38,000.50 | 37,998.70 | 2 |
| 2024-01-05 | 37,700.00 | 38,307.00 | 37,700.00 | 37,958.00 | 37,956.20 | 18 |
| 2024-01-04 | 37,000.00 | 37,542.00 | 37,000.00 | 37,542.00 | 37,540.23 | 12 |
| 2024-01-03 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,498.41 | 0 |
| 2024-01-02 | 32,950.00 | 33,500.00 | 32,850.00 | 33,500.00 | 33,498.41 | 67 |
| 2023-12-29 | 32,419.50 | 32,419.50 | 32,419.50 | 32,419.50 | 32,417.97 | 2 |
| 2023-12-28 | 29,645.00 | 31,505.50 | 29,645.00 | 31,505.50 | 31,504.01 | 3 |
| 2023-12-27 | 30,200.00 | 30,564.00 | 30,000.00 | 30,000.00 | 29,998.58 | 13 |
| 2023-12-26 | 32,000.00 | 32,000.00 | 31,567.00 | 31,700.00 | 31,698.50 | 17 |
| 2023-12-22 | 32,345.50 | 32,849.50 | 32,242.00 | 32,242.00 | 32,240.47 | 1 |
| 2023-12-21 | 32,524.00 | 32,524.00 | 31,779.50 | 31,779.50 | 31,778.00 | 7 |
| 2023-12-20 | 32,040.50 | 32,040.50 | 32,029.50 | 32,029.50 | 32,027.98 | 2 |
| 2023-12-19 | 32,044.00 | 32,044.00 | 32,028.00 | 32,028.00 | 32,026.48 | 61 |
| 2023-12-18 | 32,300.00 | 32,300.00 | 31,962.50 | 32,001.50 | 31,999.99 | 67 |
| 2023-12-15 | 34,499.00 | 34,499.00 | 34,499.00 | 34,499.00 | 34,497.37 | 4 |
| 2023-12-14 | 34,595.00 | 34,595.00 | 34,595.00 | 34,595.00 | 34,593.36 | 0 |
| 2023-12-13 | 35,569.00 | 35,600.00 | 34,595.00 | 34,595.00 | 34,593.36 | 94 |
| 2023-12-12 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,298.38 | 1 |
| 2023-12-11 | 34,143.50 | 34,143.50 | 34,143.50 | 34,143.50 | 34,141.88 | 40 |
| 2023-12-07 | 30,400.50 | 30,400.50 | 30,400.50 | 30,400.50 | 30,399.06 | 0 |
| 2023-12-06 | 30,461.50 | 30,950.00 | 30,400.50 | 30,400.50 | 30,399.06 | 57 |
| 2023-12-05 | 29,068.50 | 29,800.00 | 29,003.00 | 29,797.00 | 29,795.59 | 15 |
| 2023-12-04 | 27,016.50 | 27,016.50 | 27,016.50 | 27,016.50 | 27,015.22 | 0 |
| 2023-12-01 | 27,016.50 | 27,016.50 | 27,016.50 | 27,016.50 | 27,015.22 | 0 |
| 2023-11-30 | 27,001.00 | 27,016.50 | 26,600.00 | 27,016.50 | 27,015.22 | 24 |
| 2023-11-29 | 27,851.50 | 27,851.50 | 27,348.00 | 27,348.00 | 27,346.71 | 2 |
| 2023-11-28 | 26,950.00 | 27,243.50 | 26,950.00 | 27,243.50 | 27,242.21 | 7 |
| 2023-11-27 | 28,569.00 | 28,569.00 | 26,924.00 | 28,083.00 | 28,081.67 | 8 |
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.