NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-12-03 | 7,194.50 | 7,194.50 | 7,194.50 | 7,194.50 | 7,192.16 | 0 |
| 2021-12-02 | 7,194.50 | 7,194.50 | 7,194.50 | 7,194.50 | 7,192.16 | 0 |
| 2021-12-01 | 7,194.50 | 7,194.50 | 7,194.50 | 7,194.50 | 7,191.58 | 2 |
| 2021-11-30 | 7,178.50 | 7,178.50 | 7,178.50 | 7,178.50 | 7,175.59 | 32 |
| 2021-11-29 | 7,049.00 | 7,049.00 | 7,022.50 | 7,022.50 | 7,019.65 | 44 |
| 2021-11-26 | 7,264.00 | 7,280.00 | 7,180.00 | 7,180.00 | 7,177.09 | 914 |
| 2021-11-25 | 7,242.50 | 7,242.50 | 7,242.50 | 7,242.50 | 7,239.56 | 0 |
| 2021-11-24 | 7,235.50 | 7,265.00 | 7,234.50 | 7,242.50 | 7,239.56 | 1,378 |
| 2021-11-23 | 7,095.00 | 7,095.00 | 7,095.00 | 7,095.00 | 7,092.12 | 0 |
| 2021-11-19 | 7,084.50 | 7,095.00 | 7,084.50 | 7,095.00 | 7,092.12 | 22 |
| 2021-11-18 | 6,941.50 | 6,941.50 | 6,941.50 | 6,941.50 | 6,938.68 | 0 |
| 2021-11-17 | 6,941.50 | 6,941.50 | 6,941.50 | 6,941.50 | 6,938.68 | 0 |
| 2021-11-16 | 6,941.50 | 6,941.50 | 6,941.50 | 6,941.50 | 6,938.68 | 0 |
| 2021-11-15 | 6,941.50 | 6,941.50 | 6,941.50 | 6,941.50 | 6,938.68 | 200 |
| 2021-11-12 | 6,976.00 | 6,976.00 | 6,976.00 | 6,976.00 | 6,973.17 | 0 |
| 2021-11-11 | 7,055.00 | 7,059.00 | 6,976.00 | 6,976.00 | 6,973.17 | 429 |
| 2021-11-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,997.16 | 0 |
| 2021-11-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,997.16 | 0 |
| 2021-11-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,997.16 | 10 |
| 2021-11-05 | 7,059.00 | 7,059.00 | 7,059.00 | 7,059.00 | 7,056.14 | 0 |
| 2021-11-04 | 7,059.00 | 7,059.00 | 7,059.00 | 7,059.00 | 7,056.14 | 0 |
| 2021-11-03 | 7,059.00 | 7,059.00 | 7,059.00 | 7,059.00 | 7,056.14 | 14 |
| 2021-11-02 | 6,990.00 | 6,990.00 | 6,990.00 | 6,990.00 | 6,987.16 | 2 |
| 2021-11-01 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-29 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-28 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-27 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-26 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-25 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-22 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-21 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-20 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-19 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 0 |
| 2021-10-18 | 6,020.50 | 6,020.50 | 6,020.50 | 6,020.50 | 6,018.06 | 10 |
| 2021-10-15 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 5,800.65 | 0 |
| 2021-10-14 | 5,803.00 | 5,803.00 | 5,803.00 | 5,803.00 | 5,800.65 | 0 |
← NewerPage 21 of 21 · 1,238 trading days
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.