NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 9,411.00 | 9,411.00 | 9,327.50 | 9,345.50 | 9,343.74 | 5 |
| 2022-08-30 | 9,942.50 | 9,942.50 | 9,942.50 | 9,942.50 | 9,940.63 | 0 |
| 2022-08-29 | 9,920.00 | 9,942.50 | 9,920.00 | 9,942.50 | 9,940.63 | 802 |
| 2022-08-26 | 9,989.50 | 9,989.50 | 9,966.50 | 9,966.50 | 9,964.62 | 144 |
| 2022-08-25 | 10,130.00 | 10,130.00 | 10,130.00 | 10,130.00 | 10,128.09 | 2 |
| 2022-08-24 | 10,264.50 | 10,264.50 | 10,264.50 | 10,264.50 | 10,262.57 | 2 |
| 2022-08-23 | 10,378.50 | 10,420.50 | 10,363.50 | 10,363.50 | 10,361.55 | 1,372 |
| 2022-08-22 | 10,495.50 | 10,495.50 | 10,473.00 | 10,491.50 | 10,489.52 | 904 |
| 2022-08-19 | 10,426.00 | 10,633.50 | 10,426.00 | 10,603.50 | 10,601.50 | 191 |
| 2022-08-18 | 10,233.00 | 10,339.00 | 10,214.50 | 10,339.00 | 10,337.05 | 230 |
| 2022-08-17 | 10,069.50 | 10,240.50 | 10,069.50 | 10,189.50 | 10,187.58 | 56 |
| 2022-08-16 | 10,113.00 | 10,118.50 | 10,113.00 | 10,118.50 | 10,116.59 | 4 |
| 2022-08-12 | 9,952.50 | 10,075.00 | 9,952.50 | 10,068.00 | 10,066.10 | 547 |
| 2022-08-11 | 9,971.50 | 10,024.50 | 9,971.50 | 9,975.50 | 9,973.62 | 478 |
| 2022-08-10 | 10,038.00 | 10,090.00 | 10,038.00 | 10,090.00 | 10,088.10 | 25 |
| 2022-08-09 | 10,171.00 | 10,171.00 | 10,123.00 | 10,123.00 | 10,121.09 | 6 |
| 2022-08-08 | 9,991.00 | 9,991.00 | 9,705.00 | 9,865.00 | 9,863.14 | 64 |
| 2022-08-05 | 10,051.00 | 10,051.00 | 9,992.50 | 9,992.50 | 9,990.62 | 173 |
| 2022-08-04 | 9,907.50 | 9,994.50 | 9,907.50 | 9,994.50 | 9,992.62 | 72 |
| 2022-08-03 | 10,064.00 | 10,075.50 | 9,903.00 | 9,992.50 | 9,990.62 | 1,828 |
| 2022-08-02 | 9,930.50 | 10,210.00 | 9,930.50 | 10,116.50 | 10,114.59 | 1,014 |
| 2022-08-01 | 9,955.00 | 9,955.00 | 9,674.00 | 9,815.00 | 9,813.15 | 503 |
| 2022-07-29 | 10,266.00 | 10,267.00 | 10,266.00 | 10,266.00 | 10,264.07 | 512 |
| 2022-07-28 | 11,289.50 | 11,289.50 | 11,289.50 | 11,289.50 | 11,287.37 | 0 |
| 2022-07-27 | 11,254.00 | 11,345.00 | 11,229.50 | 11,289.50 | 11,287.37 | 8 |
| 2022-07-26 | 11,312.50 | 11,442.00 | 11,195.00 | 11,442.00 | 11,439.84 | 40 |
| 2022-07-25 | 10,856.00 | 11,100.00 | 10,856.00 | 11,052.00 | 11,049.92 | 35 |
| 2022-07-22 | 10,833.00 | 10,833.00 | 10,812.00 | 10,812.00 | 10,809.96 | 21 |
| 2022-07-21 | 10,219.50 | 11,045.00 | 10,219.50 | 10,970.50 | 10,968.43 | 1,184 |
| 2022-07-20 | 10,363.00 | 10,363.00 | 10,250.00 | 10,362.50 | 10,360.55 | 977 |
| 2022-07-19 | 10,307.50 | 10,307.50 | 10,200.00 | 10,306.00 | 10,304.06 | 2,206 |
| 2022-07-18 | 10,029.00 | 10,167.00 | 10,029.00 | 10,126.00 | 10,124.09 | 485 |
| 2022-07-15 | 9,800.00 | 9,979.00 | 9,800.00 | 9,979.00 | 9,977.12 | 79 |
| 2022-07-14 | 9,479.00 | 9,749.50 | 9,479.00 | 9,749.50 | 9,747.66 | 15 |
| 2022-07-13 | 9,507.00 | 9,610.00 | 9,507.00 | 9,610.00 | 9,608.19 | 1,040 |
| 2022-07-12 | 9,765.00 | 9,765.00 | 9,520.50 | 9,520.50 | 9,518.71 | 1,421 |
| 2022-07-11 | 9,600.00 | 9,761.50 | 9,526.00 | 9,761.50 | 9,759.66 | 1,043 |
| 2022-07-08 | 9,500.50 | 9,805.00 | 9,500.50 | 9,805.00 | 9,803.15 | 180 |
| 2022-07-07 | 9,056.00 | 9,710.00 | 9,056.00 | 9,710.00 | 9,708.17 | 244 |
| 2022-07-06 | 8,983.00 | 9,109.00 | 8,910.00 | 9,109.00 | 9,107.28 | 38 |
| 2022-07-05 | 9,127.50 | 9,127.50 | 8,556.00 | 8,910.00 | 8,908.32 | 2,860 |
| 2022-07-04 | 8,325.50 | 8,325.50 | 8,325.50 | 8,325.50 | 8,323.93 | 0 |
| 2022-07-01 | 8,200.50 | 8,343.00 | 8,200.50 | 8,325.50 | 8,323.93 | 294 |
| 2022-06-30 | 8,329.50 | 8,329.50 | 8,329.50 | 8,329.50 | 8,327.93 | 0 |
| 2022-06-29 | 8,276.50 | 8,329.50 | 8,230.00 | 8,329.50 | 8,327.93 | 1,549 |
| 2022-06-28 | 8,088.00 | 8,350.00 | 8,085.00 | 8,135.50 | 8,133.97 | 323 |
| 2022-06-27 | 7,822.00 | 7,911.00 | 7,822.00 | 7,899.50 | 7,898.01 | 192 |
| 2022-06-24 | 7,690.00 | 7,690.00 | 7,668.50 | 7,668.50 | 7,667.06 | 24 |
| 2022-06-23 | 7,657.00 | 7,657.00 | 7,657.00 | 7,657.00 | 7,655.56 | 0 |
| 2022-06-22 | 7,657.00 | 7,657.00 | 7,657.00 | 7,657.00 | 7,655.56 | 0 |
| 2022-06-21 | 7,568.50 | 7,657.00 | 7,553.00 | 7,657.00 | 7,655.56 | 152 |
| 2022-06-16 | 7,751.00 | 7,842.00 | 7,751.00 | 7,842.00 | 7,840.52 | 22 |
| 2022-06-15 | 7,751.00 | 7,751.00 | 7,751.00 | 7,751.00 | 7,749.54 | 4 |
| 2022-06-14 | 7,847.50 | 7,847.50 | 7,847.50 | 7,847.50 | 7,846.02 | 0 |
| 2022-06-13 | 7,651.00 | 7,847.50 | 7,651.00 | 7,847.50 | 7,846.02 | 310 |
| 2022-06-10 | 7,377.50 | 7,690.00 | 7,377.50 | 7,690.00 | 7,688.55 | 414 |
| 2022-06-09 | 7,243.50 | 7,368.50 | 7,243.50 | 7,368.50 | 7,367.11 | 49 |
| 2022-06-08 | 7,247.00 | 7,292.50 | 7,239.00 | 7,292.50 | 7,291.13 | 52 |
| 2022-06-07 | 7,393.00 | 7,393.00 | 7,380.50 | 7,380.50 | 7,379.11 | 42 |
| 2022-06-06 | 7,466.00 | 7,466.00 | 7,466.00 | 7,466.00 | 7,464.59 | 8 |
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.