NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 57,100.00 | 10 |
| 2025-11-05 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 0 |
| 2025-11-04 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 0 |
| 2025-11-03 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 56,750.00 | 12 |
| 2025-10-31 | 56,075.00 | 56,750.00 | 56,075.00 | 56,750.00 | 56,750.00 | 2 |
| 2025-10-30 | 56,575.00 | 56,575.00 | 56,575.00 | 56,575.00 | 56,575.00 | 3 |
| 2025-10-29 | 56,550.00 | 56,550.00 | 56,000.00 | 56,400.00 | 56,400.00 | 399 |
| 2025-10-28 | 56,175.00 | 56,175.00 | 56,175.00 | 56,175.00 | 56,175.00 | 0 |
| 2025-10-27 | 53,225.00 | 56,175.00 | 53,225.00 | 56,175.00 | 56,175.00 | 1,151 |
| 2025-10-24 | 60,400.00 | 60,400.00 | 59,625.00 | 59,700.00 | 59,700.00 | 12 |
| 2025-10-23 | 61,650.00 | 61,650.00 | 59,400.00 | 59,400.00 | 59,400.00 | 409 |
| 2025-10-22 | 61,975.00 | 62,000.00 | 61,900.00 | 62,000.00 | 62,000.00 | 76 |
| 2025-10-21 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2025-10-20 | 59,375.00 | 60,075.00 | 59,375.00 | 60,000.00 | 60,000.00 | 63 |
| 2025-10-17 | 57,500.00 | 58,250.00 | 57,500.00 | 58,250.00 | 58,250.00 | 18 |
| 2025-10-16 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 2 |
| 2025-10-15 | 54,375.00 | 54,900.00 | 54,350.00 | 54,625.00 | 54,625.00 | 1,268 |
| 2025-10-14 | 52,625.00 | 54,800.00 | 52,625.00 | 54,800.00 | 54,800.00 | 2,072 |
| 2025-10-13 | 52,500.00 | 52,625.00 | 52,425.00 | 52,525.00 | 52,525.00 | 7 |
| 2025-10-10 | 54,475.00 | 54,475.00 | 54,475.00 | 54,475.00 | 54,475.00 | 0 |
| 2025-10-09 | 56,075.00 | 56,075.00 | 54,475.00 | 54,475.00 | 54,475.00 | 401 |
| 2025-10-08 | 57,300.00 | 57,325.00 | 57,300.00 | 57,325.00 | 57,325.00 | 6 |
| 2025-10-07 | 56,125.00 | 56,125.00 | 56,125.00 | 56,125.00 | 56,125.00 | 0 |
| 2025-10-06 | 56,125.00 | 56,125.00 | 56,125.00 | 56,125.00 | 56,125.00 | 400 |
| 2025-10-03 | 56,700.00 | 56,700.00 | 56,050.00 | 56,050.00 | 56,050.00 | 26 |
| 2025-10-02 | 56,625.00 | 56,850.00 | 56,325.00 | 56,500.00 | 56,500.00 | 14 |
| 2025-10-01 | 57,575.00 | 57,575.00 | 56,750.00 | 57,025.00 | 57,025.00 | 336 |
| 2025-09-30 | 55,500.00 | 55,975.00 | 55,500.00 | 55,700.00 | 55,700.00 | 148 |
| 2025-09-29 | 52,100.00 | 53,600.00 | 52,100.00 | 53,600.00 | 53,600.00 | 11 |
| 2025-09-26 | 49,980.00 | 52,500.00 | 49,860.00 | 52,500.00 | 52,500.00 | 202 |
| 2025-09-25 | 49,880.00 | 49,880.00 | 49,880.00 | 49,880.00 | 49,880.00 | 0 |
| 2025-09-24 | 49,120.00 | 49,880.00 | 49,100.00 | 49,880.00 | 49,880.00 | 1,212 |
| 2025-09-23 | 48,720.00 | 50,525.00 | 48,520.00 | 50,525.00 | 50,525.00 | 296 |
| 2025-09-22 | 51,075.00 | 51,825.00 | 50,600.00 | 51,075.00 | 51,075.00 | 455 |
| 2025-09-19 | 54,675.00 | 54,675.00 | 54,675.00 | 54,675.00 | 54,675.00 | 1 |
| 2025-09-18 | 53,300.00 | 54,775.00 | 53,300.00 | 54,775.00 | 54,775.00 | 563 |
| 2025-09-17 | 53,100.00 | 53,200.00 | 52,975.00 | 53,150.00 | 53,150.00 | 43 |
| 2025-09-16 | 53,375.00 | 53,375.00 | 53,375.00 | 53,375.00 | 53,375.00 | 0 |
| 2025-09-15 | 52,925.00 | 53,375.00 | 52,725.00 | 53,375.00 | 53,375.00 | 73 |
| 2025-09-12 | 52,125.00 | 52,975.00 | 52,125.00 | 52,975.00 | 52,975.00 | 128 |
| 2025-09-11 | 50,450.00 | 51,475.00 | 50,450.00 | 51,375.00 | 51,375.00 | 6 |
| 2025-09-10 | 50,250.00 | 50,525.00 | 50,225.00 | 50,525.00 | 50,525.00 | 12 |
| 2025-09-09 | 50,000.00 | 50,700.00 | 50,000.00 | 50,700.00 | 50,700.00 | 146 |
| 2025-09-08 | 50,400.00 | 50,650.00 | 50,300.00 | 50,650.00 | 50,650.00 | 655 |
| 2025-09-05 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 48,400.00 | 13 |
| 2025-09-04 | 47,400.00 | 47,550.00 | 47,375.00 | 47,550.00 | 47,550.00 | 34 |
| 2025-09-03 | 46,925.00 | 47,075.00 | 46,925.00 | 47,075.00 | 47,075.00 | 8 |
| 2025-09-02 | 46,400.00 | 46,600.00 | 46,300.00 | 46,600.00 | 46,600.00 | 404 |
| 2025-09-01 | 47,775.00 | 47,775.00 | 47,775.00 | 47,775.00 | 47,775.00 | 0 |
| 2025-08-29 | 47,250.00 | 47,925.00 | 47,250.00 | 47,775.00 | 47,775.00 | 103 |
| 2025-08-28 | 48,750.00 | 48,750.00 | 48,750.00 | 48,750.00 | 48,750.00 | 0 |
| 2025-08-27 | 48,475.00 | 48,750.00 | 48,475.00 | 48,750.00 | 48,750.00 | 6 |
| 2025-08-26 | 48,225.00 | 48,225.00 | 48,225.00 | 48,225.00 | 48,225.00 | 1 |
| 2025-08-25 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 47,400.00 | 0 |
| 2025-08-22 | 47,425.00 | 47,425.00 | 47,400.00 | 47,400.00 | 47,400.00 | 4 |
| 2025-08-21 | 47,125.00 | 47,125.00 | 47,125.00 | 47,125.00 | 47,125.00 | 0 |
| 2025-08-20 | 47,150.00 | 47,150.00 | 47,125.00 | 47,125.00 | 47,125.00 | 7 |
| 2025-08-19 | 46,075.00 | 46,325.00 | 46,075.00 | 46,325.00 | 46,325.00 | 67 |
| 2025-08-18 | 46,300.00 | 46,300.00 | 46,000.00 | 46,000.00 | 46,000.00 | 27 |
| 2025-08-14 | 46,950.00 | 46,950.00 | 46,600.00 | 46,925.00 | 46,925.00 | 22 |
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.