NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 7,384.00 | 7,384.00 | 7,384.00 | 7,384.00 | 7,381.60 | 1 |
| 2022-03-03 | 7,529.00 | 7,529.00 | 7,529.00 | 7,529.00 | 7,526.55 | 0 |
| 2022-03-02 | 7,605.50 | 7,605.50 | 7,529.00 | 7,529.00 | 7,526.55 | 68 |
| 2022-02-25 | 7,506.50 | 7,506.50 | 7,431.00 | 7,443.00 | 7,440.58 | 128 |
| 2022-02-24 | 7,270.50 | 7,277.50 | 7,181.50 | 7,181.50 | 7,179.16 | 32 |
| 2022-02-23 | 7,396.00 | 7,396.00 | 7,396.00 | 7,396.00 | 7,393.59 | 1 |
| 2022-02-22 | 7,454.00 | 7,454.00 | 7,396.00 | 7,396.00 | 7,393.59 | 270 |
| 2022-02-21 | 7,659.50 | 7,659.50 | 7,659.50 | 7,659.50 | 7,657.01 | 0 |
| 2022-02-18 | 7,659.50 | 7,659.50 | 7,659.50 | 7,659.50 | 7,657.01 | 26 |
| 2022-02-17 | 7,702.00 | 7,802.00 | 7,685.50 | 7,685.50 | 7,683.00 | 284 |
| 2022-02-16 | 7,756.50 | 7,756.50 | 7,756.50 | 7,756.50 | 7,753.98 | 39 |
| 2022-02-15 | 8,079.00 | 8,079.00 | 8,079.00 | 8,079.00 | 8,076.37 | 0 |
| 2022-02-14 | 8,079.00 | 8,079.00 | 8,079.00 | 8,079.00 | 8,076.37 | 0 |
| 2022-02-11 | 8,043.50 | 8,090.50 | 8,043.50 | 8,079.00 | 8,076.37 | 16 |
| 2022-02-10 | 7,869.50 | 7,869.50 | 7,869.50 | 7,869.50 | 7,866.94 | 0 |
| 2022-02-09 | 7,937.00 | 7,937.00 | 7,869.50 | 7,869.50 | 7,866.94 | 1,530 |
| 2022-02-08 | 8,003.00 | 8,003.00 | 7,877.00 | 7,877.00 | 7,874.44 | 2 |
| 2022-02-07 | 8,017.50 | 8,017.50 | 8,003.00 | 8,003.00 | 8,000.40 | 56 |
| 2022-02-04 | 8,219.50 | 8,219.50 | 8,219.50 | 8,219.50 | 8,216.83 | 0 |
| 2022-02-03 | 8,250.00 | 8,250.00 | 8,193.00 | 8,219.50 | 8,216.83 | 242 |
| 2022-02-02 | 8,256.00 | 8,256.00 | 8,256.00 | 8,256.00 | 8,253.32 | 12 |
| 2022-02-01 | 8,325.50 | 8,325.50 | 8,325.50 | 8,325.50 | 8,322.79 | 150 |
| 2022-01-31 | 8,123.50 | 8,190.00 | 8,123.50 | 8,190.00 | 8,187.34 | 370 |
| 2022-01-28 | 8,263.50 | 8,263.50 | 8,263.50 | 8,263.50 | 8,260.81 | 1 |
| 2022-01-27 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 8,553.22 | 2 |
| 2022-01-26 | 8,331.50 | 8,331.50 | 8,331.50 | 8,331.50 | 8,328.79 | 240 |
| 2022-01-25 | 8,290.00 | 8,290.00 | 8,290.00 | 8,290.00 | 8,287.30 | 1 |
| 2022-01-24 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,787.47 | 0 |
| 2022-01-21 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,787.47 | 0 |
| 2022-01-20 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,787.47 | 0 |
| 2022-01-19 | 7,790.00 | 7,790.00 | 7,790.00 | 7,790.00 | 7,787.47 | 200 |
| 2022-01-18 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,687.50 | 4 |
| 2022-01-17 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,687.50 | 0 |
| 2022-01-14 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,687.50 | 130 |
| 2022-01-13 | 7,582.50 | 7,582.50 | 7,582.50 | 7,582.50 | 7,580.03 | 0 |
| 2022-01-12 | 7,582.50 | 7,582.50 | 7,582.50 | 7,582.50 | 7,580.03 | 4 |
| 2022-01-11 | 7,631.00 | 7,631.00 | 7,631.00 | 7,631.00 | 7,628.52 | 0 |
| 2022-01-10 | 7,631.00 | 7,631.00 | 7,631.00 | 7,631.00 | 7,628.52 | 21 |
| 2022-01-07 | 7,537.00 | 7,562.00 | 7,500.00 | 7,562.00 | 7,559.54 | 960 |
| 2022-01-06 | 7,403.00 | 7,403.00 | 7,403.00 | 7,403.00 | 7,400.59 | 0 |
| 2022-01-05 | 7,403.00 | 7,403.00 | 7,403.00 | 7,403.00 | 7,400.59 | 0 |
| 2022-01-04 | 7,403.00 | 7,403.00 | 7,403.00 | 7,403.00 | 7,400.59 | 0 |
| 2022-01-03 | 7,403.00 | 7,403.00 | 7,403.00 | 7,403.00 | 7,400.59 | 0 |
| 2021-12-30 | 7,403.00 | 7,403.00 | 7,403.00 | 7,403.00 | 7,400.59 | 0 |
| 2021-12-29 | 7,403.00 | 7,403.00 | 7,403.00 | 7,403.00 | 7,400.59 | 104 |
| 2021-12-28 | 7,374.00 | 7,374.00 | 7,374.00 | 7,374.00 | 7,371.60 | 0 |
| 2021-12-27 | 7,374.00 | 7,374.00 | 7,374.00 | 7,374.00 | 7,371.60 | 0 |
| 2021-12-23 | 7,575.00 | 7,575.00 | 7,374.00 | 7,374.00 | 7,371.60 | 706 |
| 2021-12-22 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 7,537.55 | 398 |
| 2021-12-21 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,177.66 | 0 |
| 2021-12-20 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 7,177.66 | 0 |
| 2021-12-17 | 7,183.00 | 7,183.00 | 7,180.00 | 7,180.00 | 7,177.66 | 532 |
| 2021-12-16 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,013.22 | 0 |
| 2021-12-15 | 7,015.50 | 7,015.50 | 7,015.50 | 7,015.50 | 7,013.22 | 450 |
| 2021-12-14 | 7,095.00 | 7,095.00 | 7,095.00 | 7,095.00 | 7,092.69 | 440 |
| 2021-12-13 | 7,184.00 | 7,184.00 | 7,088.00 | 7,088.00 | 7,085.69 | 3 |
| 2021-12-10 | 7,316.00 | 7,316.00 | 7,316.00 | 7,316.00 | 7,313.62 | 1 |
| 2021-12-09 | 7,351.00 | 7,351.00 | 7,351.00 | 7,351.00 | 7,348.61 | 2 |
| 2021-12-07 | 7,506.50 | 7,506.50 | 7,506.50 | 7,506.50 | 7,504.06 | 0 |
| 2021-12-06 | 7,506.50 | 7,506.50 | 7,506.50 | 7,506.50 | 7,504.06 | 1 |
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.