NATIONAL GRID CEDEAR EACH REP 1 historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	11,805.00	11,805.00	11,779.50	11,779.50	11,777.88	3
2023-02-24	11,856.00	11,856.00	11,856.00	11,856.00	11,854.37	0
2023-02-23	11,856.00	11,856.00	11,856.00	11,856.00	11,854.37	0
2023-02-22	11,856.00	11,856.00	11,856.00	11,856.00	11,854.37	0
2023-02-17	11,856.00	11,856.00	11,856.00	11,856.00	11,854.37	0
2023-02-16	11,856.00	11,856.00	11,856.00	11,856.00	11,854.37	0
2023-02-15	11,856.00	11,856.00	11,856.00	11,856.00	11,854.37	0
2023-02-14	11,856.00	11,856.00	11,856.00	11,856.00	11,854.37	3
2023-02-13	11,857.50	11,857.50	11,820.00	11,820.00	11,818.38	11
2023-02-10	11,805.00	11,805.00	11,583.50	11,583.50	11,581.91	20
2023-02-09	11,570.00	11,570.00	11,570.00	11,570.00	11,568.41	9
2023-02-08	11,500.00	11,500.00	11,500.00	11,500.00	11,498.42	0
2023-02-07	11,500.00	11,500.00	11,500.00	11,500.00	11,498.42	140
2023-02-06	11,366.50	11,467.50	11,366.50	11,467.50	11,465.92	3
2023-02-03	11,453.00	11,472.00	11,453.00	11,472.00	11,470.42	486
2023-02-02	11,670.00	11,670.00	11,670.00	11,670.00	11,668.40	1
2023-02-01	11,612.50	11,612.50	11,612.50	11,612.50	11,610.90	40
2023-01-31	11,903.50	11,903.50	11,903.50	11,903.50	11,901.86	0
2023-01-30	11,955.50	11,981.00	11,903.50	11,903.50	11,901.86	169
2023-01-27	11,736.00	11,849.00	11,736.00	11,849.00	11,847.37	46
2023-01-26	11,630.00	11,630.00	11,630.00	11,630.00	11,628.40	0
2023-01-25	11,630.00	11,630.00	11,630.00	11,630.00	11,628.40	0
2023-01-24	11,630.00	11,630.00	11,630.00	11,630.00	11,628.40	0
2023-01-23	11,630.00	11,630.00	11,630.00	11,630.00	11,628.40	3
2023-01-20	11,683.00	11,683.00	11,683.00	11,683.00	11,681.39	10
2023-01-19	11,319.00	11,424.50	11,259.50	11,424.50	11,422.93	72
2023-01-18	11,082.50	11,082.50	11,082.50	11,082.50	11,080.98	1
2023-01-17	11,484.00	11,484.00	11,484.00	11,484.00	11,482.42	1
2023-01-16	11,070.00	11,070.00	11,070.00	11,070.00	11,068.48	0
2023-01-13	11,070.00	11,070.00	11,070.00	11,070.00	11,068.48	1
2023-01-12	10,663.50	10,663.50	10,663.50	10,663.50	10,662.04	1
2023-01-11	10,400.00	10,400.00	10,375.00	10,375.00	10,373.57	1,863
2023-01-10	10,415.00	10,433.00	10,319.50	10,380.50	10,379.07	560
2023-01-09	10,755.00	10,755.00	10,755.00	10,755.00	10,753.52	0
2023-01-06	10,720.00	10,755.00	10,720.00	10,755.00	10,753.52	607
2023-01-05	10,464.50	10,464.50	10,464.50	10,464.50	10,463.06	2
2023-01-04	10,680.00	10,680.00	10,541.50	10,541.50	10,540.05	3
2023-01-03	10,174.50	10,174.50	10,174.50	10,174.50	10,173.10	492
2023-01-02	10,206.00	10,206.00	10,206.00	10,206.00	10,204.60	0
2022-12-30	10,206.00	10,206.00	10,206.00	10,206.00	10,204.60	0
2022-12-29	10,206.00	10,206.00	10,206.00	10,206.00	10,204.60	0
2022-12-28	10,206.00	10,206.00	10,206.00	10,206.00	10,204.60	0
2022-12-27	10,253.00	10,266.00	10,206.00	10,206.00	10,204.60	7
2022-12-26	10,193.00	10,193.00	10,193.00	10,193.00	10,191.60	0
2022-12-23	10,190.00	10,200.00	10,190.00	10,193.00	10,191.60	720
2022-12-22	10,062.00	10,105.00	10,014.00	10,014.00	10,012.62	111
2022-12-21	10,162.00	10,162.00	10,162.00	10,162.00	10,160.60	0
2022-12-20	10,162.00	10,162.00	10,162.00	10,162.00	10,160.60	0
2022-12-19	10,162.00	10,162.00	10,162.00	10,162.00	10,160.60	2
2022-12-16	10,015.00	10,068.00	10,000.00	10,040.00	10,038.62	2,109
2022-12-15	10,578.50	10,578.50	10,578.50	10,578.50	10,577.05	0
2022-12-14	10,578.50	10,578.50	10,578.50	10,578.50	10,577.05	1
2022-12-13	10,464.00	10,464.00	10,464.00	10,464.00	10,462.56	1
2022-12-12	10,389.00	10,391.00	10,389.00	10,391.00	10,389.57	483
2022-12-07	10,512.50	10,512.50	10,512.50	10,512.50	10,511.06	18
2022-12-06	10,400.50	10,590.00	10,400.50	10,590.00	10,588.54	1,424
2022-12-05	10,300.00	10,300.00	10,300.00	10,300.00	10,298.59	10
2022-12-02	10,246.00	10,246.00	10,246.00	10,246.00	10,244.59	500
2022-12-01	9,782.50	9,782.50	9,782.50	9,782.50	9,781.16	0
2022-11-30	9,782.50	9,782.50	9,782.50	9,782.50	9,781.16	1

← NewerPage 16 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.