NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 46,950.00 | 46,950.00 | 46,600.00 | 46,925.00 | 46,925.00 | 22 |
| 2025-08-13 | 46,800.00 | 46,800.00 | 46,525.00 | 46,775.00 | 46,775.00 | 36 |
| 2025-08-12 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 47,300.00 | 0 |
| 2025-08-11 | 47,350.00 | 47,350.00 | 47,300.00 | 47,300.00 | 47,300.00 | 4 |
| 2025-08-08 | 47,750.00 | 47,750.00 | 47,325.00 | 47,325.00 | 47,325.00 | 27 |
| 2025-08-07 | 48,150.00 | 48,150.00 | 47,875.00 | 47,900.00 | 47,900.00 | 11 |
| 2025-08-06 | 48,800.00 | 48,800.00 | 48,275.00 | 48,275.00 | 48,275.00 | 348 |
| 2025-08-05 | 49,325.00 | 49,325.00 | 48,775.00 | 48,775.00 | 48,775.00 | 7 |
| 2025-08-04 | 46,675.00 | 49,525.00 | 46,675.00 | 49,300.00 | 49,300.00 | 11 |
| 2025-08-01 | 48,975.00 | 49,325.00 | 48,825.00 | 49,175.00 | 49,175.00 | 77 |
| 2025-07-31 | 46,825.00 | 48,200.00 | 46,825.00 | 47,775.00 | 47,775.00 | 459 |
| 2025-07-30 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 45,300.00 | 1 |
| 2025-07-29 | 45,775.00 | 45,775.00 | 45,300.00 | 45,550.00 | 45,550.00 | 9 |
| 2025-07-28 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 45,900.00 | 424 |
| 2025-07-25 | 46,025.00 | 46,425.00 | 46,025.00 | 46,425.00 | 46,425.00 | 8 |
| 2025-07-24 | 45,750.00 | 46,225.00 | 45,750.00 | 46,025.00 | 46,025.00 | 773 |
| 2025-07-23 | 46,375.00 | 46,550.00 | 45,875.00 | 46,075.00 | 46,075.00 | 343 |
| 2025-07-22 | 46,650.00 | 47,025.00 | 46,650.00 | 46,825.00 | 46,825.00 | 52 |
| 2025-07-21 | 46,325.00 | 46,325.00 | 46,325.00 | 46,325.00 | 46,325.00 | 0 |
| 2025-07-18 | 46,250.00 | 46,325.00 | 46,250.00 | 46,325.00 | 46,325.00 | 12 |
| 2025-07-17 | 45,675.00 | 45,675.00 | 45,675.00 | 45,675.00 | 45,675.00 | 824 |
| 2025-07-16 | 44,725.00 | 45,275.00 | 44,725.00 | 45,275.00 | 45,275.00 | 1,901 |
| 2025-07-15 | 45,575.00 | 45,575.00 | 45,525.00 | 45,525.00 | 45,525.00 | 7 |
| 2025-07-14 | 45,400.00 | 46,150.00 | 45,400.00 | 46,150.00 | 46,150.00 | 45 |
| 2025-07-11 | 44,525.00 | 44,525.00 | 44,400.00 | 44,400.00 | 44,400.00 | 4 |
| 2025-07-10 | 44,425.00 | 44,825.00 | 44,425.00 | 44,800.00 | 44,800.00 | 45 |
| 2025-07-08 | 45,175.00 | 45,175.00 | 45,175.00 | 45,175.00 | 45,175.00 | 0 |
| 2025-07-07 | 45,125.00 | 45,175.00 | 44,925.00 | 45,175.00 | 45,175.00 | 121 |
| 2025-07-04 | 43,625.00 | 43,625.00 | 43,625.00 | 43,625.00 | 43,625.00 | 1 |
| 2025-07-03 | 43,925.00 | 43,925.00 | 43,925.00 | 43,925.00 | 43,925.00 | 1 |
| 2025-07-02 | 44,550.00 | 44,550.00 | 43,800.00 | 43,825.00 | 43,825.00 | 132 |
| 2025-07-01 | 44,850.00 | 45,975.00 | 44,850.00 | 45,975.00 | 45,975.00 | 870 |
| 2025-06-30 | 43,975.00 | 45,000.00 | 43,975.00 | 45,000.00 | 45,000.00 | 33 |
| 2025-06-27 | 44,200.00 | 44,575.00 | 44,050.00 | 44,050.00 | 44,050.00 | 415 |
| 2025-06-26 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 0 |
| 2025-06-25 | 43,525.00 | 44,000.00 | 43,275.00 | 44,000.00 | 44,000.00 | 407 |
| 2025-06-24 | 43,725.00 | 43,725.00 | 43,475.00 | 43,525.00 | 43,525.00 | 76 |
| 2025-06-23 | 42,450.00 | 43,350.00 | 42,450.00 | 43,350.00 | 43,350.00 | 6 |
| 2025-06-19 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 0 |
| 2025-06-18 | 41,675.00 | 41,675.00 | 41,500.00 | 41,500.00 | 41,500.00 | 2 |
| 2025-06-17 | 43,275.00 | 43,275.00 | 43,275.00 | 43,275.00 | 43,275.00 | 0 |
| 2025-06-13 | 43,500.00 | 43,625.00 | 43,125.00 | 43,275.00 | 43,275.00 | 1,422 |
| 2025-06-12 | 43,375.00 | 43,425.00 | 43,350.00 | 43,425.00 | 43,425.00 | 172 |
| 2025-06-11 | 42,750.00 | 42,750.00 | 42,525.00 | 42,525.00 | 42,525.00 | 82 |
| 2025-06-10 | 42,450.00 | 42,525.00 | 42,450.00 | 42,525.00 | 42,525.00 | 11 |
| 2025-06-09 | 42,150.00 | 42,650.00 | 42,125.00 | 42,650.00 | 42,650.00 | 8 |
| 2025-06-06 | 42,400.00 | 42,450.00 | 42,375.00 | 42,450.00 | 42,450.00 | 77 |
| 2025-06-05 | 42,825.00 | 42,825.00 | 42,825.00 | 42,825.00 | 42,825.00 | 2 |
| 2025-06-04 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 42,700.00 | 17 |
| 2025-06-03 | 42,450.00 | 42,750.00 | 42,450.00 | 42,550.00 | 42,550.00 | 126 |
| 2025-06-02 | 42,875.00 | 43,000.00 | 42,700.00 | 43,000.00 | 43,000.00 | 18 |
| 2025-05-30 | 42,975.00 | 43,250.00 | 42,975.00 | 43,250.00 | 43,250.00 | 10 |
| 2025-05-29 | 43,150.00 | 43,425.00 | 42,950.00 | 43,300.00 | 43,298.97 | 87 |
| 2025-05-28 | 42,825.00 | 42,825.00 | 42,650.00 | 42,650.00 | 42,648.99 | 15 |
| 2025-05-27 | 43,275.00 | 43,275.00 | 43,175.00 | 43,225.00 | 43,223.97 | 14 |
| 2025-05-26 | 43,425.00 | 43,425.00 | 43,425.00 | 43,425.00 | 43,423.97 | 0 |
| 2025-05-23 | 42,675.00 | 43,475.00 | 42,675.00 | 43,425.00 | 43,425.00 | 275 |
| 2025-05-22 | 42,400.00 | 42,850.00 | 42,300.00 | 42,850.00 | 42,850.00 | 74 |
| 2025-05-21 | 43,050.00 | 43,050.00 | 43,050.00 | 43,050.00 | 43,050.00 | 1 |
| 2025-05-20 | 42,600.00 | 42,750.00 | 42,600.00 | 42,750.00 | 42,750.00 | 54 |
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.