NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 7,645.00 | 7,645.00 | 7,645.00 | 7,645.00 | 7,643.56 | 0 |
| 2022-06-02 | 7,646.00 | 7,646.00 | 7,645.00 | 7,645.00 | 7,642.51 | 64 |
| 2022-06-01 | 7,711.00 | 7,711.00 | 7,632.00 | 7,685.50 | 7,683.00 | 54 |
| 2022-05-31 | 7,868.00 | 7,868.00 | 7,840.00 | 7,840.00 | 7,837.45 | 20 |
| 2022-05-30 | 7,870.00 | 7,870.00 | 7,870.00 | 7,870.00 | 7,867.44 | 0 |
| 2022-05-27 | 7,859.00 | 7,870.00 | 7,859.00 | 7,870.00 | 7,867.44 | 12 |
| 2022-05-26 | 8,082.50 | 8,082.50 | 7,954.00 | 8,049.50 | 8,046.88 | 77 |
| 2022-05-24 | 8,203.00 | 8,203.00 | 8,203.00 | 8,203.00 | 8,200.33 | 10 |
| 2022-05-23 | 8,170.00 | 8,173.50 | 8,157.50 | 8,173.50 | 8,170.84 | 54 |
| 2022-05-20 | 7,974.50 | 7,974.50 | 7,930.50 | 7,930.50 | 7,927.92 | 68 |
| 2022-05-19 | 8,000.00 | 8,028.00 | 8,000.00 | 8,000.50 | 7,997.90 | 600 |
| 2022-05-17 | 8,257.00 | 8,257.00 | 8,130.00 | 8,130.00 | 8,127.36 | 1,010 |
| 2022-05-16 | 7,969.00 | 8,081.50 | 7,969.00 | 8,081.50 | 8,078.87 | 275 |
| 2022-05-13 | 7,820.00 | 7,835.00 | 7,820.00 | 7,835.00 | 7,832.45 | 84 |
| 2022-05-12 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,627.52 | 0 |
| 2022-05-11 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,627.52 | 0 |
| 2022-05-10 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,627.52 | 0 |
| 2022-05-09 | 7,630.00 | 7,630.00 | 7,630.00 | 7,630.00 | 7,627.52 | 10 |
| 2022-05-06 | 7,657.00 | 7,657.00 | 7,657.00 | 7,657.00 | 7,654.51 | 6 |
| 2022-05-05 | 7,687.50 | 7,687.50 | 7,664.00 | 7,664.00 | 7,661.51 | 86 |
| 2022-05-04 | 7,668.50 | 7,700.50 | 7,668.50 | 7,688.00 | 7,685.50 | 58 |
| 2022-05-03 | 7,736.50 | 7,736.50 | 7,730.00 | 7,730.00 | 7,727.49 | 34 |
| 2022-05-02 | 7,680.00 | 7,725.50 | 7,680.00 | 7,680.00 | 7,677.50 | 7 |
| 2022-04-29 | 7,653.50 | 7,731.00 | 7,653.50 | 7,731.00 | 7,728.49 | 156 |
| 2022-04-28 | 8,027.50 | 8,027.50 | 7,888.50 | 7,888.50 | 7,885.93 | 72 |
| 2022-04-27 | 7,971.00 | 7,975.00 | 7,914.50 | 7,944.00 | 7,941.42 | 70 |
| 2022-04-26 | 8,024.00 | 8,024.00 | 8,024.00 | 8,024.00 | 8,021.39 | 12 |
| 2022-04-25 | 7,872.00 | 7,872.00 | 7,872.00 | 7,872.00 | 7,869.44 | 0 |
| 2022-04-22 | 7,872.00 | 7,872.00 | 7,872.00 | 7,872.00 | 7,869.44 | 24 |
| 2022-04-21 | 7,480.50 | 7,600.50 | 7,480.50 | 7,600.50 | 7,598.03 | 42 |
| 2022-04-20 | 7,552.00 | 7,552.00 | 7,552.00 | 7,552.00 | 7,549.54 | 1 |
| 2022-04-19 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,547.54 | 0 |
| 2022-04-18 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,547.54 | 0 |
| 2022-04-13 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,547.54 | 0 |
| 2022-04-12 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,547.54 | 0 |
| 2022-04-11 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,547.54 | 0 |
| 2022-04-08 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,547.54 | 0 |
| 2022-04-07 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,547.54 | 30 |
| 2022-04-06 | 7,327.00 | 7,327.00 | 7,327.00 | 7,327.00 | 7,324.62 | 0 |
| 2022-04-05 | 7,327.00 | 7,327.00 | 7,327.00 | 7,327.00 | 7,324.62 | 0 |
| 2022-04-04 | 7,327.00 | 7,327.00 | 7,327.00 | 7,327.00 | 7,324.62 | 2 |
| 2022-04-01 | 7,256.50 | 7,256.50 | 7,256.50 | 7,256.50 | 7,254.14 | 276 |
| 2022-03-31 | 7,394.50 | 7,394.50 | 7,348.50 | 7,348.50 | 7,346.11 | 288 |
| 2022-03-30 | 7,248.00 | 7,248.00 | 7,248.00 | 7,248.00 | 7,245.64 | 0 |
| 2022-03-29 | 7,248.00 | 7,248.00 | 7,248.00 | 7,248.00 | 7,245.64 | 10 |
| 2022-03-28 | 7,379.50 | 7,379.50 | 7,303.00 | 7,303.00 | 7,300.63 | 316 |
| 2022-03-25 | 7,489.50 | 7,489.50 | 7,435.00 | 7,435.00 | 7,432.58 | 30 |
| 2022-03-23 | 7,327.50 | 7,327.50 | 7,327.50 | 7,327.50 | 7,325.12 | 0 |
| 2022-03-22 | 7,327.50 | 7,327.50 | 7,327.50 | 7,327.50 | 7,325.12 | 0 |
| 2022-03-21 | 7,327.50 | 7,327.50 | 7,327.50 | 7,327.50 | 7,325.12 | 5 |
| 2022-03-18 | 7,371.00 | 7,371.00 | 7,371.00 | 7,371.00 | 7,368.60 | 0 |
| 2022-03-17 | 7,300.00 | 7,371.00 | 7,300.00 | 7,371.00 | 7,368.60 | 134 |
| 2022-03-16 | 7,084.50 | 7,084.50 | 7,084.50 | 7,084.50 | 7,082.20 | 142 |
| 2022-03-15 | 7,355.50 | 7,355.50 | 7,355.50 | 7,355.50 | 7,353.11 | 0 |
| 2022-03-14 | 7,355.50 | 7,355.50 | 7,355.50 | 7,355.50 | 7,353.11 | 0 |
| 2022-03-11 | 7,355.50 | 7,355.50 | 7,355.50 | 7,355.50 | 7,353.11 | 0 |
| 2022-03-10 | 7,355.50 | 7,355.50 | 7,355.50 | 7,355.50 | 7,353.11 | 0 |
| 2022-03-09 | 7,355.50 | 7,355.50 | 7,355.50 | 7,355.50 | 7,353.11 | 3 |
| 2022-03-08 | 7,339.50 | 7,339.50 | 7,339.50 | 7,339.50 | 7,337.11 | 2 |
| 2022-03-07 | 7,384.00 | 7,384.00 | 7,384.00 | 7,384.00 | 7,381.60 | 0 |
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.