NATIONAL GRID CEDEAR EACH REP 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	16,943.00	16,978.00	16,775.00	16,822.50	16,820.19	12
2023-05-29	16,821.00	16,821.00	16,821.00	16,821.00	16,818.69	0
2023-05-24	16,989.50	16,989.50	16,800.00	16,821.00	16,818.69	22
2023-05-23	17,201.00	17,201.00	17,201.00	17,201.00	17,198.63	1
2023-05-22	17,172.00	17,172.00	17,056.50	17,144.00	17,141.64	17
2023-05-19	17,154.00	17,154.00	17,154.00	17,154.00	17,151.64	1
2023-05-18	16,838.00	17,190.00	16,816.00	17,171.50	17,169.14	9
2023-05-17	17,469.50	17,469.50	17,469.50	17,469.50	17,467.10	19
2023-05-16	17,336.50	17,336.50	17,336.50	17,336.50	17,334.12	0
2023-05-15	17,024.00	17,336.50	17,024.00	17,336.50	17,334.12	50
2023-05-12	17,415.00	17,415.00	17,352.00	17,352.00	17,349.61	3
2023-05-11	16,441.00	16,441.00	16,441.00	16,441.00	16,438.74	1
2023-05-10	16,604.00	16,604.00	16,604.00	16,604.00	16,601.72	0
2023-05-09	16,620.00	16,620.00	16,604.00	16,604.00	16,601.72	6
2023-05-08	16,770.00	16,770.00	16,770.00	16,770.00	16,767.70	298
2023-05-05	16,383.00	16,383.00	16,383.00	16,383.00	16,380.75	0
2023-05-04	16,420.00	16,420.00	16,383.00	16,383.00	16,380.75	8
2023-05-03	16,311.00	16,311.00	16,311.00	16,311.00	16,308.76	4
2023-05-02	16,700.00	16,700.00	16,276.50	16,276.50	16,274.26	6
2023-04-28	16,286.50	16,301.00	16,227.00	16,301.00	16,298.76	5
2023-04-27	16,528.50	16,528.50	16,384.50	16,384.50	16,382.25	305
2023-04-26	15,847.50	15,847.50	15,847.50	15,847.50	15,845.32	0
2023-04-25	15,847.50	15,847.50	15,847.50	15,847.50	15,845.32	0
2023-04-24	16,100.00	16,100.00	15,847.50	15,847.50	15,845.32	318
2023-04-21	15,858.50	16,098.00	15,858.50	16,098.00	16,095.79	2
2023-04-20	15,171.00	15,171.00	15,171.00	15,171.00	15,168.92	2
2023-04-19	14,956.00	14,956.00	14,956.00	14,956.00	14,953.94	12
2023-04-18	14,463.00	14,665.50	14,463.00	14,665.50	14,663.49	4
2023-04-17	14,222.50	14,257.50	14,222.50	14,257.50	14,255.54	2
2023-04-14	14,222.50	14,222.50	14,222.50	14,222.50	14,220.54	3
2023-04-13	14,410.00	14,420.00	14,410.00	14,415.00	14,413.02	2
2023-04-12	14,389.00	14,389.00	14,384.00	14,384.00	14,382.02	3
2023-04-11	14,309.00	14,319.50	14,309.00	14,319.50	14,317.53	16
2023-04-10	14,331.50	14,331.50	14,331.50	14,331.50	14,329.53	0
2023-04-05	14,331.50	14,331.50	14,331.50	14,331.50	14,329.53	1
2023-04-04	14,041.50	14,144.00	14,041.50	14,144.00	14,142.06	10
2023-04-03	13,743.00	13,878.50	13,743.00	13,878.50	13,876.59	18
2023-03-31	12,922.00	12,922.00	12,922.00	12,922.00	12,920.22	0
2023-03-30	12,922.00	12,922.00	12,922.00	12,922.00	12,920.22	0
2023-03-29	12,922.00	12,922.00	12,922.00	12,922.00	12,920.22	0
2023-03-28	12,993.00	12,993.00	12,922.00	12,922.00	12,920.22	24
2023-03-27	12,901.00	12,901.00	12,887.50	12,887.50	12,885.73	39
2023-03-23	12,780.00	12,780.00	12,780.00	12,780.00	12,778.24	0
2023-03-22	12,780.00	12,780.00	12,780.00	12,780.00	12,778.24	0
2023-03-21	12,900.00	12,908.50	12,780.00	12,780.00	12,778.24	106
2023-03-20	13,040.00	13,102.00	13,039.50	13,102.00	13,100.20	570
2023-03-17	12,640.00	12,640.00	12,640.00	12,640.00	12,638.26	0
2023-03-16	12,640.00	12,640.00	12,640.00	12,640.00	12,638.26	0
2023-03-15	12,640.00	12,661.00	12,640.00	12,640.00	12,638.26	14
2023-03-14	12,758.50	12,758.50	12,593.50	12,593.50	12,591.77	4
2023-03-13	12,869.50	12,882.00	12,675.00	12,675.00	12,673.26	51
2023-03-10	12,362.50	12,400.00	12,362.50	12,400.00	12,398.30	246
2023-03-09	12,000.00	12,000.00	12,000.00	12,000.00	11,998.35	1
2023-03-08	11,552.00	11,724.00	11,552.00	11,724.00	11,722.39	15
2023-03-07	11,622.00	11,622.00	11,365.50	11,365.50	11,363.94	460
2023-03-06	11,622.00	11,622.00	11,622.00	11,622.00	11,620.40	10
2023-03-03	11,500.00	11,500.00	11,482.00	11,482.00	11,480.42	4
2023-03-02	11,654.50	11,654.50	11,654.50	11,654.50	11,652.90	0
2023-03-01	11,654.50	11,654.50	11,654.50	11,654.50	11,652.90	0
2023-02-28	11,654.50	11,654.50	11,654.50	11,654.50	11,652.90	1

← NewerPage 15 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.