NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 9,741.00 | 9,800.00 | 9,741.00 | 9,800.00 | 9,798.65 | 2 |
| 2022-11-28 | 9,841.00 | 9,841.00 | 9,788.00 | 9,818.00 | 9,816.65 | 77 |
| 2022-11-25 | 10,115.00 | 10,160.50 | 10,090.00 | 10,090.00 | 10,088.61 | 1,665 |
| 2022-11-24 | 10,548.00 | 10,548.00 | 10,548.00 | 10,548.00 | 10,546.55 | 2 |
| 2022-11-23 | 10,155.00 | 10,388.00 | 10,100.00 | 10,388.00 | 10,386.57 | 38,471 |
| 2022-11-22 | 10,095.50 | 10,095.50 | 10,095.50 | 10,095.50 | 10,093.60 | 1 |
| 2022-11-18 | 10,219.50 | 10,219.50 | 10,219.50 | 10,219.50 | 10,217.57 | 16 |
| 2022-11-17 | 9,728.00 | 9,870.00 | 9,728.00 | 9,870.00 | 9,868.14 | 9 |
| 2022-11-16 | 9,740.00 | 9,740.00 | 9,740.00 | 9,740.00 | 9,738.16 | 1 |
| 2022-11-15 | 9,324.50 | 9,324.50 | 9,324.50 | 9,324.50 | 9,322.74 | 1 |
| 2022-11-14 | 9,160.00 | 9,160.00 | 9,160.00 | 9,160.00 | 9,158.27 | 1 |
| 2022-11-11 | 9,062.50 | 9,062.50 | 9,062.50 | 9,062.50 | 9,060.79 | 0 |
| 2022-11-10 | 8,293.00 | 9,138.50 | 8,293.00 | 9,062.50 | 9,060.79 | 16 |
| 2022-11-09 | 8,594.00 | 8,594.00 | 8,594.00 | 8,594.00 | 8,592.38 | 4 |
| 2022-11-08 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,268.44 | 0 |
| 2022-11-07 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,268.44 | 1 |
| 2022-11-04 | 8,395.50 | 8,435.00 | 8,328.00 | 8,395.00 | 8,393.42 | 21 |
| 2022-11-03 | 8,434.50 | 8,434.50 | 8,434.50 | 8,434.50 | 8,432.91 | 0 |
| 2022-11-02 | 8,423.50 | 8,479.00 | 8,412.00 | 8,434.50 | 8,432.91 | 2,240 |
| 2022-11-01 | 8,447.00 | 8,447.00 | 8,447.00 | 8,447.00 | 8,445.41 | 0 |
| 2022-10-31 | 8,447.00 | 8,447.00 | 8,447.00 | 8,447.00 | 8,445.41 | 4 |
| 2022-10-28 | 8,471.00 | 8,471.00 | 8,471.00 | 8,471.00 | 8,469.40 | 2 |
| 2022-10-27 | 8,377.00 | 8,377.00 | 8,356.50 | 8,373.50 | 8,371.92 | 12 |
| 2022-10-26 | 8,208.00 | 8,208.00 | 8,208.00 | 8,208.00 | 8,206.45 | 3 |
| 2022-10-25 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,898.51 | 0 |
| 2022-10-24 | 7,980.00 | 7,980.00 | 7,900.00 | 7,900.00 | 7,898.51 | 20 |
| 2022-10-21 | 7,719.00 | 7,719.00 | 7,719.00 | 7,719.00 | 7,717.55 | 1 |
| 2022-10-20 | 7,681.50 | 7,698.50 | 7,612.50 | 7,612.50 | 7,611.07 | 1,280 |
| 2022-10-19 | 7,690.00 | 7,691.50 | 7,690.00 | 7,691.50 | 7,690.05 | 6 |
| 2022-10-18 | 7,817.50 | 7,817.50 | 7,792.50 | 7,792.50 | 7,791.03 | 50 |
| 2022-10-17 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 7,899.51 | 18 |
| 2022-10-14 | 7,765.00 | 7,785.00 | 7,740.00 | 7,744.50 | 7,743.04 | 14 |
| 2022-10-13 | 7,704.00 | 7,750.00 | 7,704.00 | 7,750.00 | 7,748.54 | 5 |
| 2022-10-12 | 7,287.00 | 7,304.00 | 7,287.00 | 7,304.00 | 7,302.62 | 5 |
| 2022-10-11 | 7,515.00 | 7,572.00 | 7,511.00 | 7,572.00 | 7,570.57 | 5 |
| 2022-10-06 | 7,896.50 | 7,896.50 | 7,799.00 | 7,827.50 | 7,826.02 | 59 |
| 2022-10-05 | 8,176.50 | 8,176.50 | 8,176.50 | 8,176.50 | 8,174.96 | 2 |
| 2022-10-04 | 8,262.00 | 8,264.00 | 8,262.00 | 8,264.00 | 8,262.44 | 3 |
| 2022-10-03 | 8,169.50 | 8,183.50 | 8,169.00 | 8,178.50 | 8,176.96 | 1,340 |
| 2022-09-30 | 8,035.00 | 8,035.00 | 8,009.50 | 8,009.50 | 8,007.99 | 35 |
| 2022-09-29 | 8,040.50 | 8,045.00 | 8,001.00 | 8,001.00 | 7,999.49 | 669 |
| 2022-09-28 | 8,119.50 | 8,119.50 | 8,085.50 | 8,085.50 | 8,083.98 | 889 |
| 2022-09-27 | 8,240.00 | 8,240.00 | 7,886.00 | 7,886.00 | 7,884.51 | 806 |
| 2022-09-26 | 8,431.00 | 8,459.50 | 8,201.50 | 8,240.50 | 8,238.95 | 2,051 |
| 2022-09-23 | 8,858.50 | 8,918.00 | 8,807.00 | 8,807.00 | 8,805.34 | 12 |
| 2022-09-22 | 9,080.00 | 9,168.00 | 9,078.00 | 9,163.50 | 9,161.77 | 28 |
| 2022-09-21 | 9,065.00 | 9,133.00 | 9,040.00 | 9,133.00 | 9,131.28 | 1,050 |
| 2022-09-20 | 8,962.00 | 8,962.00 | 8,835.00 | 8,835.00 | 8,833.34 | 6 |
| 2022-09-19 | 8,970.00 | 8,970.00 | 8,970.00 | 8,970.00 | 8,968.31 | 5 |
| 2022-09-16 | 8,995.00 | 9,063.50 | 8,995.00 | 9,063.50 | 9,061.79 | 14 |
| 2022-09-15 | 8,638.50 | 8,902.50 | 8,638.50 | 8,892.50 | 8,890.82 | 578 |
| 2022-09-14 | 8,740.00 | 8,740.50 | 8,740.00 | 8,740.00 | 8,738.35 | 910 |
| 2022-09-13 | 8,897.00 | 8,897.00 | 8,804.00 | 8,804.00 | 8,802.34 | 5 |
| 2022-09-12 | 8,920.50 | 8,940.00 | 8,920.50 | 8,921.00 | 8,919.32 | 564 |
| 2022-09-09 | 8,908.50 | 8,908.50 | 8,908.50 | 8,908.50 | 8,906.82 | 28 |
| 2022-09-08 | 8,787.50 | 8,829.00 | 8,787.50 | 8,829.00 | 8,827.34 | 693 |
| 2022-09-07 | 8,864.00 | 8,864.00 | 8,833.50 | 8,853.00 | 8,851.33 | 202 |
| 2022-09-06 | 9,000.00 | 9,000.00 | 8,877.00 | 8,966.00 | 8,964.31 | 332 |
| 2022-09-05 | 9,176.00 | 9,176.00 | 9,176.00 | 9,176.00 | 9,174.27 | 0 |
| 2022-09-01 | 9,319.00 | 9,319.00 | 9,176.00 | 9,176.00 | 9,174.27 | 5 |
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.