NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 65,000.00 | 65,075.00 | 65,000.00 | 65,075.00 | 65,075.00 | 23 |
| 2026-07-22 | 65,675.00 | 65,900.00 | 65,675.00 | 65,900.00 | 65,900.00 | 36 |
| 2026-07-21 | 64,200.00 | 64,200.00 | 64,200.00 | 64,200.00 | 64,200.00 | 15 |
| 2026-07-20 | 66,000.00 | 66,000.00 | 64,900.00 | 64,900.00 | 64,900.00 | 3 |
| 2026-07-17 | 66,300.00 | 66,300.00 | 66,100.00 | 66,100.00 | 66,100.00 | 2 |
| 2026-07-16 | 64,375.00 | 64,575.00 | 64,125.00 | 64,575.00 | 64,575.00 | 17 |
| 2026-07-15 | 64,850.00 | 64,850.00 | 64,850.00 | 64,850.00 | 64,850.00 | 0 |
| 2026-07-14 | 65,025.00 | 65,100.00 | 64,850.00 | 64,850.00 | 64,850.00 | 24 |
| 2026-07-13 | 65,275.00 | 65,425.00 | 65,225.00 | 65,225.00 | 65,225.00 | 17 |
| 2026-07-10 | 64,950.00 | 64,950.00 | 64,600.00 | 64,600.00 | 64,600.00 | 12 |
| 2026-07-09 | 65,725.00 | 65,725.00 | 65,725.00 | 65,725.00 | 65,725.00 | 0 |
| 2026-07-08 | 65,575.00 | 66,000.00 | 65,575.00 | 65,725.00 | 65,725.00 | 4 |
| 2026-07-07 | 66,000.00 | 66,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 3 |
| 2026-07-06 | 65,175.00 | 65,175.00 | 65,175.00 | 65,175.00 | 65,175.00 | 1 |
| 2026-07-03 | 65,175.00 | 65,175.00 | 65,175.00 | 65,175.00 | 65,175.00 | 0 |
| 2026-07-02 | 65,175.00 | 65,175.00 | 65,175.00 | 65,175.00 | 65,175.00 | 2 |
| 2026-07-01 | 64,675.00 | 64,675.00 | 64,675.00 | 64,675.00 | 64,675.00 | 0 |
| 2026-06-30 | 64,725.00 | 64,725.00 | 64,675.00 | 64,675.00 | 64,675.00 | 5 |
| 2026-06-29 | 64,650.00 | 64,975.00 | 64,650.00 | 64,975.00 | 64,975.00 | 339 |
| 2026-06-26 | 64,425.00 | 64,425.00 | 64,175.00 | 64,175.00 | 64,175.00 | 7 |
| 2026-06-25 | 64,725.00 | 65,025.00 | 64,475.00 | 64,475.00 | 64,475.00 | 5 |
| 2026-06-24 | 63,200.00 | 64,300.00 | 63,200.00 | 64,300.00 | 64,300.00 | 46 |
| 2026-06-23 | 62,575.00 | 63,325.00 | 62,575.00 | 63,325.00 | 63,325.00 | 86 |
| 2026-06-22 | 60,900.00 | 62,075.00 | 60,900.00 | 61,675.00 | 61,675.00 | 77 |
| 2026-06-19 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 1 |
| 2026-06-18 | 60,050.00 | 60,300.00 | 59,500.00 | 59,500.00 | 59,500.00 | 2,188 |
| 2026-06-17 | 61,175.00 | 61,175.00 | 61,175.00 | 61,175.00 | 61,175.00 | 3 |
| 2026-06-16 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 2 |
| 2026-06-15 | 61,350.00 | 61,350.00 | 61,350.00 | 61,350.00 | 61,350.00 | 0 |
| 2026-06-12 | 61,350.00 | 61,350.00 | 61,350.00 | 61,350.00 | 61,350.00 | 2 |
| 2026-06-11 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 0 |
| 2026-06-10 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 0 |
| 2026-06-09 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 1 |
| 2026-06-08 | 60,825.00 | 60,825.00 | 60,825.00 | 60,825.00 | 60,825.00 | 2 |
| 2026-06-05 | 62,150.00 | 62,150.00 | 62,150.00 | 62,150.00 | 62,150.00 | 3 |
| 2026-06-04 | 61,650.00 | 61,650.00 | 61,250.00 | 61,250.00 | 61,250.00 | 6 |
| 2026-06-03 | 61,275.00 | 61,275.00 | 60,925.00 | 60,925.00 | 60,925.00 | 8 |
| 2026-06-02 | 60,225.00 | 61,025.00 | 60,225.00 | 60,750.00 | 60,750.00 | 20 |
| 2026-06-01 | 59,575.00 | 59,800.00 | 59,400.00 | 59,725.00 | 59,725.00 | 104 |
| 2026-05-29 | 61,200.00 | 61,200.00 | 60,200.00 | 60,425.00 | 60,425.00 | 98 |
| 2026-05-28 | 63,500.00 | 63,500.00 | 62,875.00 | 62,975.00 | 62,973.91 | 25 |
| 2026-05-27 | 63,750.00 | 63,900.00 | 63,450.00 | 63,550.00 | 63,548.90 | 64 |
| 2026-05-26 | 64,650.00 | 64,650.00 | 64,650.00 | 64,650.00 | 64,648.88 | 0 |
| 2026-05-25 | 64,650.00 | 64,650.00 | 64,650.00 | 64,650.00 | 64,650.00 | 0 |
| 2026-05-22 | 64,650.00 | 64,650.00 | 64,650.00 | 64,650.00 | 64,650.00 | 2 |
| 2026-05-21 | 63,875.00 | 63,975.00 | 63,825.00 | 63,900.00 | 63,900.00 | 51 |
| 2026-05-20 | 63,000.00 | 63,200.00 | 63,000.00 | 63,150.00 | 63,150.00 | 5 |
| 2026-05-19 | 62,300.00 | 62,900.00 | 62,300.00 | 62,900.00 | 62,900.00 | 3 |
| 2026-05-18 | 61,900.00 | 62,100.00 | 61,900.00 | 62,100.00 | 62,100.00 | 58 |
| 2026-05-15 | 59,850.00 | 60,200.00 | 59,325.00 | 59,950.00 | 59,950.00 | 83 |
| 2026-05-14 | 64,175.00 | 64,175.00 | 64,175.00 | 64,175.00 | 64,175.00 | 2 |
| 2026-05-13 | 63,750.00 | 64,025.00 | 63,750.00 | 64,025.00 | 64,025.00 | 4 |
| 2026-05-12 | 64,000.00 | 64,250.00 | 64,000.00 | 64,250.00 | 64,250.00 | 671 |
| 2026-05-11 | 64,550.00 | 64,550.00 | 64,550.00 | 64,550.00 | 64,550.00 | 1 |
| 2026-05-08 | 64,625.00 | 64,700.00 | 64,625.00 | 64,700.00 | 64,700.00 | 465 |
| 2026-05-07 | 64,375.00 | 64,375.00 | 64,025.00 | 64,025.00 | 64,025.00 | 6 |
| 2026-05-06 | 65,125.00 | 65,125.00 | 65,100.00 | 65,100.00 | 65,100.00 | 3 |
| 2026-05-05 | 65,625.00 | 65,625.00 | 65,250.00 | 65,250.00 | 65,250.00 | 1 |
| 2026-05-04 | 65,675.00 | 65,725.00 | 65,425.00 | 65,500.00 | 65,500.00 | 226 |
| 2026-05-01 | 65,575.00 | 65,575.00 | 65,575.00 | 65,575.00 | 65,575.00 | 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.