NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 65,575.00 | 65,575.00 | 65,575.00 | 65,575.00 | 65,575.00 | 1 |
| 2026-04-29 | 64,650.00 | 64,650.00 | 64,650.00 | 64,650.00 | 64,650.00 | 2 |
| 2026-04-28 | 66,100.00 | 66,100.00 | 65,975.00 | 65,975.00 | 65,975.00 | 39 |
| 2026-04-27 | 65,525.00 | 66,350.00 | 65,525.00 | 66,350.00 | 66,350.00 | 54 |
| 2026-04-24 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 0 |
| 2026-04-23 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 0 |
| 2026-04-22 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 0 |
| 2026-04-21 | 63,025.00 | 63,025.00 | 62,200.00 | 62,200.00 | 62,200.00 | 37 |
| 2026-04-20 | 63,100.00 | 63,200.00 | 63,100.00 | 63,200.00 | 63,200.00 | 9 |
| 2026-04-17 | 61,900.00 | 63,600.00 | 61,900.00 | 63,350.00 | 63,350.00 | 22 |
| 2026-04-16 | 63,750.00 | 63,750.00 | 63,400.00 | 63,400.00 | 63,400.00 | 2 |
| 2026-04-15 | 64,725.00 | 64,725.00 | 63,900.00 | 63,900.00 | 63,900.00 | 24 |
| 2026-04-14 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 2 |
| 2026-04-13 | 66,000.00 | 66,000.00 | 65,125.00 | 65,250.00 | 65,250.00 | 11 |
| 2026-04-10 | 67,275.00 | 67,275.00 | 67,000.00 | 67,000.00 | 67,000.00 | 6 |
| 2026-04-09 | 66,700.00 | 66,700.00 | 66,700.00 | 66,700.00 | 66,700.00 | 10 |
| 2026-04-08 | 65,425.00 | 66,575.00 | 65,425.00 | 66,575.00 | 66,575.00 | 79 |
| 2026-04-07 | 64,850.00 | 65,200.00 | 64,850.00 | 65,200.00 | 65,200.00 | 46 |
| 2026-04-06 | 65,275.00 | 65,275.00 | 64,525.00 | 64,525.00 | 64,525.00 | 3 |
| 2026-04-01 | 64,100.00 | 64,500.00 | 64,100.00 | 64,500.00 | 64,500.00 | 296 |
| 2026-03-31 | 62,375.00 | 62,375.00 | 62,000.00 | 62,275.00 | 62,275.00 | 316 |
| 2026-03-30 | 61,550.00 | 62,050.00 | 61,550.00 | 61,975.00 | 61,975.00 | 49 |
| 2026-03-27 | 60,725.00 | 60,725.00 | 60,725.00 | 60,725.00 | 60,725.00 | 2 |
| 2026-03-26 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 2 |
| 2026-03-25 | 61,225.00 | 61,225.00 | 61,175.00 | 61,175.00 | 61,175.00 | 2 |
| 2026-03-23 | 60,475.00 | 60,475.00 | 60,175.00 | 60,175.00 | 60,175.00 | 8 |
| 2026-03-20 | 60,800.00 | 60,975.00 | 60,325.00 | 60,975.00 | 60,975.00 | 1,664 |
| 2026-03-19 | 63,375.00 | 63,375.00 | 62,475.00 | 62,475.00 | 62,475.00 | 29 |
| 2026-03-18 | 65,350.00 | 65,350.00 | 64,375.00 | 64,375.00 | 64,375.00 | 4 |
| 2026-03-17 | 67,000.00 | 67,100.00 | 67,000.00 | 67,100.00 | 67,100.00 | 371 |
| 2026-03-16 | 66,675.00 | 66,675.00 | 66,675.00 | 66,675.00 | 66,675.00 | 3 |
| 2026-03-13 | 66,725.00 | 66,725.00 | 66,725.00 | 66,725.00 | 66,725.00 | 0 |
| 2026-03-12 | 66,100.00 | 66,725.00 | 66,100.00 | 66,725.00 | 66,725.00 | 1,503 |
| 2026-03-11 | 66,650.00 | 66,650.00 | 66,650.00 | 66,650.00 | 66,650.00 | 0 |
| 2026-03-10 | 66,650.00 | 66,650.00 | 66,650.00 | 66,650.00 | 66,650.00 | 0 |
| 2026-03-09 | 66,275.00 | 66,650.00 | 65,900.00 | 66,650.00 | 66,650.00 | 9 |
| 2026-03-06 | 66,500.00 | 66,500.00 | 66,450.00 | 66,450.00 | 66,450.00 | 3 |
| 2026-03-05 | 66,275.00 | 66,275.00 | 66,075.00 | 66,200.00 | 66,200.00 | 6 |
| 2026-03-04 | 66,550.00 | 66,850.00 | 66,250.00 | 66,575.00 | 66,575.00 | 166 |
| 2026-03-03 | 65,825.00 | 66,900.00 | 65,825.00 | 66,900.00 | 66,900.00 | 24 |
| 2026-03-02 | 68,425.00 | 68,775.00 | 68,400.00 | 68,775.00 | 68,775.00 | 26 |
| 2026-02-27 | 69,975.00 | 70,225.00 | 68,500.00 | 68,575.00 | 68,575.00 | 8 |
| 2026-02-26 | 69,450.00 | 69,450.00 | 69,250.00 | 69,250.00 | 69,250.00 | 2 |
| 2026-02-25 | 67,975.00 | 68,925.00 | 67,975.00 | 68,925.00 | 68,925.00 | 5 |
| 2026-02-24 | 66,750.00 | 66,750.00 | 66,750.00 | 66,750.00 | 66,750.00 | 1 |
| 2026-02-23 | 65,600.00 | 66,025.00 | 65,600.00 | 65,850.00 | 65,850.00 | 28 |
| 2026-02-20 | 66,125.00 | 66,125.00 | 65,725.00 | 65,825.00 | 65,825.00 | 8 |
| 2026-02-19 | 64,700.00 | 64,700.00 | 64,700.00 | 64,700.00 | 64,700.00 | 2 |
| 2026-02-18 | 68,200.00 | 68,200.00 | 66,125.00 | 66,125.00 | 66,125.00 | 13 |
| 2026-02-13 | 68,025.00 | 68,025.00 | 67,725.00 | 67,900.00 | 67,900.00 | 203 |
| 2026-02-12 | 66,425.00 | 67,325.00 | 66,425.00 | 67,050.00 | 67,050.00 | 12 |
| 2026-02-11 | 66,075.00 | 66,925.00 | 66,075.00 | 66,925.00 | 66,925.00 | 35 |
| 2026-02-10 | 65,375.00 | 65,800.00 | 65,325.00 | 65,800.00 | 65,800.00 | 210 |
| 2026-02-09 | 64,800.00 | 65,200.00 | 64,800.00 | 65,150.00 | 65,150.00 | 1,166 |
| 2026-02-06 | 66,250.00 | 66,275.00 | 65,725.00 | 65,725.00 | 65,725.00 | 564 |
| 2026-02-05 | 65,600.00 | 65,650.00 | 65,575.00 | 65,650.00 | 65,650.00 | 12 |
| 2026-02-04 | 66,300.00 | 66,625.00 | 65,700.00 | 66,025.00 | 66,025.00 | 1,218 |
| 2026-02-03 | 63,025.00 | 63,025.00 | 63,025.00 | 63,025.00 | 63,025.00 | 0 |
| 2026-02-02 | 64,625.00 | 64,625.00 | 63,025.00 | 63,025.00 | 63,025.00 | 113 |
| 2026-01-30 | 63,900.00 | 63,900.00 | 63,725.00 | 63,825.00 | 63,825.00 | 397 |
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.