NATIONAL GRID CEDEAR EACH REP 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	27,300.00	27,300.00	27,300.00	27,300.00	27,298.71	7
2023-11-22	27,717.00	27,717.00	27,717.00	27,717.00	27,715.69	0
2023-11-21	27,717.00	27,717.00	27,717.00	27,717.00	27,715.09	0
2023-11-17	27,717.00	27,717.00	27,717.00	27,717.00	27,715.09	0
2023-11-16	27,717.00	27,717.00	27,717.00	27,717.00	27,715.09	1
2023-11-15	27,350.00	27,350.00	27,250.00	27,281.50	27,279.62	48
2023-11-14	27,330.50	27,330.50	27,330.50	27,330.50	27,328.62	1
2023-11-13	26,100.00	26,100.00	26,100.00	26,100.00	26,098.21	0
2023-11-10	26,100.00	26,100.00	26,100.00	26,100.00	26,098.21	0
2023-11-09	25,638.50	26,100.00	25,638.50	26,100.00	26,098.21	8
2023-11-08	25,900.50	25,905.00	25,753.00	25,753.00	25,751.23	5
2023-11-07	26,377.50	26,404.00	26,300.00	26,300.00	26,298.19	17
2023-11-03	25,538.50	25,538.50	25,538.50	25,538.50	25,536.74	0
2023-11-02	25,538.50	25,538.50	25,538.50	25,538.50	25,536.74	0
2023-11-01	25,538.50	25,538.50	25,538.50	25,538.50	25,536.74	0
2023-10-31	25,590.50	25,590.50	25,538.50	25,538.50	25,536.74	3
2023-10-30	25,635.50	25,635.50	25,395.50	25,395.50	25,393.75	42
2023-10-27	25,900.00	25,900.00	25,900.00	25,900.00	25,898.22	39
2023-10-26	26,283.50	26,283.50	26,283.50	26,283.50	26,281.69	0
2023-10-25	24,751.00	26,283.50	24,751.00	26,283.50	26,281.69	8
2023-10-24	27,721.00	27,721.00	26,969.00	26,969.00	26,967.14	7
2023-10-23	28,174.00	29,025.50	27,931.50	27,931.50	27,929.58	410
2023-10-20	29,324.00	29,800.50	29,324.00	29,600.00	29,597.96	41
2023-10-19	28,692.00	28,692.00	28,680.00	28,680.00	28,678.03	8
2023-10-18	29,021.00	29,110.00	28,820.00	28,820.50	28,818.52	408
2023-10-17	29,719.00	29,719.00	29,165.00	29,208.00	29,205.99	9
2023-10-12	28,786.50	28,786.50	28,747.00	28,748.00	28,746.02	4
2023-10-11	28,324.00	28,324.00	28,263.00	28,270.50	28,268.55	4
2023-10-10	27,121.50	29,254.00	27,121.00	28,515.50	28,513.54	10
2023-10-09	25,842.00	26,270.50	25,842.00	25,899.50	25,897.72	15
2023-10-06	25,703.00	25,732.00	25,585.00	25,623.50	25,621.74	7
2023-10-05	26,248.00	26,248.00	26,248.00	26,248.00	26,246.20	0
2023-10-04	25,144.00	26,248.00	25,144.00	26,248.00	26,246.20	786
2023-10-03	24,531.00	24,531.00	24,531.00	24,531.00	24,529.31	1
2023-10-02	24,899.00	24,899.00	24,899.00	24,899.00	24,897.29	0
2023-09-29	25,220.00	25,220.00	24,899.00	24,899.00	24,897.29	95
2023-09-28	23,778.00	24,454.50	23,778.00	24,454.50	24,452.82	59
2023-09-27	23,887.50	23,889.50	23,649.00	23,649.00	23,647.37	3
2023-09-26	23,625.50	23,625.50	23,625.50	23,625.50	23,623.87	0
2023-09-25	23,281.50	23,625.50	23,281.50	23,625.50	23,623.87	6
2023-09-22	23,500.00	23,500.00	23,500.00	23,500.00	23,498.38	0
2023-09-21	23,500.00	23,500.00	23,500.00	23,500.00	23,498.38	0
2023-09-20	23,500.00	23,500.00	23,500.00	23,500.00	23,498.38	0
2023-09-19	23,461.50	23,500.00	23,461.50	23,500.00	23,498.38	3
2023-09-18	23,678.00	23,678.00	23,570.00	23,570.00	23,568.38	52
2023-09-15	23,781.50	23,781.50	23,781.50	23,781.50	23,779.87	1
2023-09-14	23,864.50	24,118.50	23,860.00	24,118.50	24,116.84	8
2023-09-13	23,700.00	23,700.00	23,479.00	23,479.00	23,477.38	58
2023-09-12	23,114.50	23,424.50	23,114.50	23,424.50	23,422.89	24
2023-09-11	23,249.00	23,529.50	23,245.50	23,245.50	23,243.90	44
2023-09-08	23,178.00	23,440.00	23,178.00	23,440.00	23,438.39	85
2023-09-07	23,907.00	23,907.00	23,450.50	23,450.50	23,448.89	25
2023-09-06	23,517.50	23,517.50	23,517.50	23,517.50	23,515.88	1
2023-09-05	23,334.50	23,560.00	23,319.50	23,423.50	23,421.89	11
2023-09-04	23,153.00	23,500.00	23,153.00	23,275.00	23,273.40	5
2023-09-01	24,348.00	24,348.00	24,348.00	24,348.00	24,346.33	1
2023-08-31	25,000.00	25,000.00	24,603.00	24,763.00	24,761.30	8
2023-08-30	25,747.50	25,747.50	25,495.00	25,495.00	25,493.25	5
2023-08-29	25,171.00	25,495.00	25,171.00	25,495.00	25,493.25	3
2023-08-28	24,516.00	24,637.00	24,516.00	24,637.00	24,635.30	134

← NewerPage 13 of 21 · 1,233 trading daysOlder →

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.