NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 41,700.00 | 41,900.00 | 41,700.00 | 41,900.00 | 41,900.00 | 2 |
| 2025-05-15 | 38,975.00 | 38,975.00 | 38,975.00 | 38,975.00 | 38,975.00 | 0 |
| 2025-05-14 | 39,125.00 | 39,125.00 | 38,900.00 | 38,975.00 | 38,975.00 | 940 |
| 2025-05-13 | 38,650.00 | 39,100.00 | 38,650.00 | 39,025.00 | 39,025.00 | 16 |
| 2025-05-12 | 39,425.00 | 39,425.00 | 39,125.00 | 39,125.00 | 39,125.00 | 14 |
| 2025-05-09 | 40,575.00 | 40,625.00 | 40,575.00 | 40,625.00 | 40,625.00 | 3 |
| 2025-05-08 | 41,000.00 | 41,000.00 | 40,425.00 | 40,425.00 | 40,425.00 | 6 |
| 2025-05-07 | 43,300.00 | 43,300.00 | 42,500.00 | 42,500.00 | 42,500.00 | 156 |
| 2025-05-06 | 43,550.00 | 43,550.00 | 43,550.00 | 43,550.00 | 43,550.00 | 0 |
| 2025-05-05 | 42,950.00 | 43,550.00 | 42,950.00 | 43,550.00 | 43,550.00 | 7 |
| 2025-04-30 | 43,450.00 | 43,450.00 | 43,300.00 | 43,300.00 | 43,300.00 | 13 |
| 2025-04-29 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 43,400.00 | 0 |
| 2025-04-28 | 42,800.00 | 43,400.00 | 42,800.00 | 43,400.00 | 43,400.00 | 97 |
| 2025-04-25 | 43,150.00 | 43,150.00 | 43,150.00 | 43,150.00 | 43,150.00 | 80 |
| 2025-04-24 | 43,875.00 | 43,875.00 | 43,850.00 | 43,850.00 | 43,850.00 | 13 |
| 2025-04-23 | 41,350.00 | 42,700.00 | 41,275.00 | 42,125.00 | 42,125.00 | 23 |
| 2025-04-22 | 42,200.00 | 43,075.00 | 42,200.00 | 43,075.00 | 43,075.00 | 9 |
| 2025-04-21 | 40,575.00 | 40,850.00 | 40,575.00 | 40,850.00 | 40,850.00 | 9 |
| 2025-04-16 | 44,350.00 | 44,350.00 | 41,800.00 | 41,800.00 | 41,800.00 | 596 |
| 2025-04-15 | 43,925.00 | 44,400.00 | 43,925.00 | 44,400.00 | 44,400.00 | 13 |
| 2025-04-14 | 41,900.00 | 43,400.00 | 41,900.00 | 43,400.00 | 43,400.00 | 730 |
| 2025-04-11 | 46,175.00 | 46,175.00 | 45,850.00 | 45,850.00 | 45,850.00 | 2 |
| 2025-04-10 | 44,150.00 | 45,000.00 | 43,850.00 | 44,825.00 | 44,825.00 | 49 |
| 2025-04-09 | 43,550.00 | 43,550.00 | 43,550.00 | 43,550.00 | 43,550.00 | 0 |
| 2025-04-08 | 43,550.00 | 43,550.00 | 43,550.00 | 43,550.00 | 43,550.00 | 2 |
| 2025-04-07 | 42,400.00 | 43,150.00 | 42,400.00 | 43,075.00 | 43,075.00 | 111 |
| 2025-04-04 | 45,225.00 | 45,325.00 | 44,050.00 | 44,050.00 | 44,050.00 | 268 |
| 2025-04-03 | 45,850.00 | 46,050.00 | 45,625.00 | 45,675.00 | 45,675.00 | 54 |
| 2025-04-01 | 43,225.00 | 43,225.00 | 43,200.00 | 43,200.00 | 43,200.00 | 4 |
| 2025-03-31 | 43,325.00 | 43,525.00 | 42,900.00 | 43,150.00 | 43,150.00 | 418 |
| 2025-03-28 | 42,750.00 | 42,950.00 | 42,650.00 | 42,900.00 | 42,900.00 | 76 |
| 2025-03-27 | 41,125.00 | 41,400.00 | 41,125.00 | 41,325.00 | 41,325.00 | 8 |
| 2025-03-26 | 41,250.00 | 41,400.00 | 41,200.00 | 41,200.00 | 41,200.00 | 9 |
| 2025-03-25 | 40,725.00 | 40,725.00 | 40,650.00 | 40,650.00 | 40,650.00 | 9 |
| 2025-03-21 | 41,575.00 | 41,575.00 | 41,050.00 | 41,050.00 | 41,050.00 | 655 |
| 2025-03-20 | 41,375.00 | 41,625.00 | 41,375.00 | 41,500.00 | 41,500.00 | 26 |
| 2025-03-19 | 41,500.00 | 41,500.00 | 41,225.00 | 41,225.00 | 41,225.00 | 34 |
| 2025-03-18 | 41,000.00 | 41,300.00 | 40,700.00 | 41,275.00 | 41,275.00 | 115 |
| 2025-03-17 | 39,900.00 | 40,325.00 | 39,900.00 | 40,325.00 | 40,325.00 | 146 |
| 2025-03-14 | 38,650.00 | 39,025.00 | 38,650.00 | 39,025.00 | 39,025.00 | 8 |
| 2025-03-13 | 38,500.00 | 38,500.00 | 38,425.00 | 38,425.00 | 38,425.00 | 31 |
| 2025-03-12 | 37,800.00 | 38,250.00 | 37,800.00 | 38,250.00 | 38,250.00 | 236 |
| 2025-03-11 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 38,200.00 | 2 |
| 2025-03-10 | 38,400.00 | 38,400.00 | 38,000.00 | 38,100.00 | 38,100.00 | 59 |
| 2025-03-07 | 37,200.00 | 37,200.00 | 37,025.00 | 37,050.00 | 37,050.00 | 102 |
| 2025-03-06 | 36,825.00 | 36,900.00 | 36,750.00 | 36,900.00 | 36,900.00 | 430 |
| 2025-03-05 | 37,150.00 | 37,675.00 | 37,125.00 | 37,300.00 | 37,300.00 | 405 |
| 2025-02-28 | 37,925.00 | 37,925.00 | 37,750.00 | 37,750.00 | 37,750.00 | 4 |
| 2025-02-27 | 37,500.00 | 37,525.00 | 37,450.00 | 37,500.00 | 37,500.00 | 72 |
| 2025-02-26 | 37,950.00 | 38,000.00 | 37,800.00 | 38,000.00 | 38,000.00 | 93 |
| 2025-02-25 | 37,975.00 | 38,150.00 | 37,975.00 | 38,150.00 | 38,150.00 | 5 |
| 2025-02-24 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 37,250.00 | 0 |
| 2025-02-21 | 37,225.00 | 37,325.00 | 37,200.00 | 37,250.00 | 37,250.00 | 48 |
| 2025-02-20 | 36,900.00 | 37,075.00 | 36,900.00 | 37,075.00 | 37,075.00 | 6 |
| 2025-02-19 | 37,025.00 | 37,025.00 | 37,000.00 | 37,025.00 | 37,025.00 | 14 |
| 2025-02-18 | 36,750.00 | 36,750.00 | 36,550.00 | 36,600.00 | 36,600.00 | 75 |
| 2025-02-17 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 0 |
| 2025-02-14 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 0 |
| 2025-02-13 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 36,550.00 | 1 |
| 2025-02-12 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 35,950.00 | 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.