NATIONAL GRID CEDEAR EACH REP 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	23,903.00	24,238.50	23,900.00	24,212.00	24,210.33	32
2023-08-24	22,650.50	22,650.50	22,650.50	22,650.50	22,648.94	0
2023-08-23	22,650.50	22,650.50	22,650.50	22,650.50	22,648.94	0
2023-08-22	22,650.00	22,788.00	22,650.00	22,650.50	22,648.94	5
2023-08-18	22,737.00	22,874.00	22,650.00	22,874.00	22,872.43	22
2023-08-17	22,364.50	22,543.50	22,364.50	22,543.50	22,541.95	2
2023-08-16	22,000.00	22,262.00	21,995.00	22,262.00	22,260.47	8
2023-08-15	20,906.50	20,906.50	20,906.50	20,906.50	20,905.06	1
2023-08-14	20,156.00	20,500.50	20,156.00	20,500.50	20,499.09	28
2023-08-11	18,987.50	18,987.50	18,908.50	18,908.50	18,907.20	6
2023-08-10	19,007.50	19,083.00	19,007.50	19,083.00	19,081.69	42
2023-08-09	18,833.00	18,833.00	18,700.00	18,700.00	18,698.71	29
2023-08-08	19,186.00	19,247.00	19,013.00	19,023.50	19,022.19	9
2023-08-07	18,531.00	18,680.00	18,531.00	18,651.00	18,649.72	407
2023-08-04	18,424.00	18,424.00	18,369.00	18,369.00	18,367.74	8
2023-08-03	18,111.00	18,120.50	18,111.00	18,120.50	18,119.25	9
2023-08-02	18,111.00	18,111.00	18,111.00	18,111.00	18,109.76	2
2023-08-01	18,400.00	18,458.50	18,400.00	18,458.50	18,457.23	5
2023-07-31	18,688.00	18,688.00	18,450.00	18,556.50	18,555.22	71
2023-07-28	18,336.00	18,336.00	18,336.00	18,336.00	18,334.74	2
2023-07-27	18,766.50	18,766.50	18,535.50	18,535.50	18,534.22	11
2023-07-26	18,470.50	18,470.50	18,470.50	18,470.50	18,469.23	0
2023-07-25	18,470.50	18,470.50	18,470.50	18,470.50	18,469.23	1
2023-07-24	18,169.00	18,169.00	18,169.00	18,169.00	18,167.75	0
2023-07-21	18,110.00	18,190.00	18,110.00	18,169.00	18,167.75	196
2023-07-20	18,061.00	18,061.00	18,061.00	18,061.00	18,059.76	0
2023-07-19	18,061.00	18,061.00	18,061.00	18,061.00	18,059.76	9
2023-07-18	18,000.00	18,000.00	17,560.00	17,689.00	17,687.79	11
2023-07-17	18,000.00	18,000.00	18,000.00	18,000.00	17,998.76	5
2023-07-14	18,112.50	18,112.50	18,112.50	18,112.50	18,111.26	1
2023-07-13	17,630.00	17,630.00	17,630.00	17,630.00	17,628.79	2
2023-07-12	16,804.00	16,804.00	16,804.00	16,804.00	16,802.84	0
2023-07-11	16,672.50	16,804.00	16,672.50	16,804.00	16,802.84	4
2023-07-10	16,533.00	16,720.50	16,533.00	16,628.50	16,627.36	96
2023-07-07	16,801.00	16,882.00	16,755.00	16,860.50	16,859.34	97
2023-07-06	16,963.00	16,974.00	16,963.00	16,974.00	16,972.83	7
2023-07-05	17,008.00	17,008.00	16,985.00	16,986.50	16,985.33	31
2023-07-04	16,896.00	16,896.00	16,896.00	16,896.00	16,894.84	0
2023-07-03	16,896.00	16,896.00	16,896.00	16,896.00	16,894.84	1
2023-06-30	16,896.00	16,896.00	16,896.00	16,896.00	16,894.84	0
2023-06-29	16,617.00	16,927.50	16,617.00	16,896.00	16,894.84	73
2023-06-28	17,124.00	17,124.00	17,124.00	17,124.00	17,122.82	0
2023-06-27	17,124.00	17,124.00	17,124.00	17,124.00	17,122.82	6
2023-06-26	17,089.00	17,089.00	17,089.00	17,089.00	17,087.82	0
2023-06-23	17,089.00	17,089.00	17,089.00	17,089.00	17,087.82	0
2023-06-22	17,098.00	17,098.00	17,089.00	17,089.00	17,087.82	2
2023-06-21	16,982.00	16,982.00	16,982.00	16,982.00	16,980.83	21
2023-06-16	17,240.00	17,240.00	17,240.00	17,240.00	17,238.81	2
2023-06-15	16,942.50	17,067.00	16,942.50	17,067.00	17,065.82	3
2023-06-14	16,536.50	16,536.50	16,536.50	16,536.50	16,535.36	4
2023-06-13	16,581.00	16,596.00	16,513.50	16,513.50	16,512.37	10
2023-06-12	16,564.00	16,564.00	16,564.00	16,564.00	16,562.86	0
2023-06-09	16,564.00	16,564.00	16,564.00	16,564.00	16,562.86	0
2023-06-08	16,564.00	16,564.00	16,564.00	16,564.00	16,562.86	0
2023-06-07	16,459.50	16,564.00	16,422.00	16,564.00	16,562.86	27
2023-06-06	16,716.00	16,716.00	16,716.00	16,716.00	16,714.85	0
2023-06-05	16,792.50	16,792.50	16,716.00	16,716.00	16,714.85	4
2023-06-02	16,506.50	16,506.50	16,506.50	16,506.50	16,505.37	0
2023-06-01	16,424.50	16,506.50	16,424.50	16,506.50	16,505.37	3
2023-05-31	16,850.00	17,086.50	16,850.00	17,086.50	17,084.15	10

← NewerPage 14 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.