NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 78 |
| 2025-02-10 | 36,900.00 | 36,900.00 | 36,575.00 | 36,575.00 | 36,575.00 | 4 |
| 2025-02-07 | 36,975.00 | 37,125.00 | 36,975.00 | 36,975.00 | 36,975.00 | 26 |
| 2025-02-06 | 37,350.00 | 37,350.00 | 37,350.00 | 37,350.00 | 37,350.00 | 2 |
| 2025-02-05 | 37,650.00 | 37,700.00 | 37,650.00 | 37,700.00 | 37,700.00 | 53 |
| 2025-02-04 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1 |
| 2025-02-03 | 36,575.00 | 36,950.00 | 36,575.00 | 36,925.00 | 36,925.00 | 1,324 |
| 2025-01-31 | 36,550.00 | 36,600.00 | 36,475.00 | 36,550.00 | 36,550.00 | 12 |
| 2025-01-30 | 36,175.00 | 36,550.00 | 36,175.00 | 36,550.00 | 36,550.00 | 3 |
| 2025-01-29 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 0 |
| 2025-01-28 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 36,050.00 | 13 |
| 2025-01-27 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 35,650.00 | 336 |
| 2025-01-24 | 35,075.00 | 35,350.00 | 34,375.00 | 35,350.00 | 35,350.00 | 147 |
| 2025-01-23 | 35,850.00 | 36,000.00 | 35,850.00 | 36,000.00 | 36,000.00 | 3 |
| 2025-01-22 | 35,900.00 | 35,900.00 | 35,825.00 | 35,875.00 | 35,875.00 | 260 |
| 2025-01-21 | 36,525.00 | 36,725.00 | 36,525.00 | 36,675.00 | 36,675.00 | 26 |
| 2025-01-20 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 0 |
| 2025-01-17 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 11 |
| 2025-01-16 | 34,975.00 | 35,350.00 | 34,975.00 | 35,325.00 | 35,325.00 | 130 |
| 2025-01-15 | 34,475.00 | 34,475.00 | 34,475.00 | 34,475.00 | 34,475.00 | 8 |
| 2025-01-14 | 33,350.00 | 33,625.00 | 33,350.00 | 33,500.00 | 33,500.00 | 114 |
| 2025-01-13 | 33,650.00 | 33,700.00 | 33,400.00 | 33,600.00 | 33,600.00 | 199 |
| 2025-01-10 | 33,800.00 | 33,800.00 | 33,475.00 | 33,475.00 | 33,475.00 | 112 |
| 2025-01-09 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 34,450.00 | 0 |
| 2025-01-08 | 34,125.00 | 34,450.00 | 34,125.00 | 34,450.00 | 34,450.00 | 577 |
| 2025-01-07 | 35,050.00 | 35,125.00 | 34,800.00 | 34,800.00 | 34,800.00 | 9 |
| 2025-01-06 | 34,875.00 | 34,925.00 | 34,675.00 | 34,925.00 | 34,925.00 | 15 |
| 2025-01-03 | 34,900.00 | 34,950.00 | 34,825.00 | 34,950.00 | 34,950.00 | 29 |
| 2025-01-02 | 35,500.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 2 |
| 2024-12-30 | 34,925.00 | 35,175.00 | 34,925.00 | 35,175.00 | 35,175.00 | 3 |
| 2024-12-27 | 34,950.00 | 35,150.00 | 34,950.00 | 35,050.00 | 35,050.00 | 12 |
| 2024-12-26 | 34,425.00 | 35,125.00 | 34,425.00 | 34,950.00 | 34,950.00 | 15 |
| 2024-12-24 | 34,550.00 | 34,550.00 | 34,500.00 | 34,500.00 | 34,500.00 | 25 |
| 2024-12-23 | 34,525.00 | 34,625.00 | 34,400.00 | 34,625.00 | 34,625.00 | 11 |
| 2024-12-20 | 33,875.00 | 34,075.00 | 33,875.00 | 34,050.00 | 34,050.00 | 6 |
| 2024-12-19 | 33,575.00 | 33,600.00 | 33,375.00 | 33,375.00 | 33,375.00 | 40 |
| 2024-12-18 | 34,800.00 | 34,800.00 | 34,125.00 | 34,125.00 | 34,125.00 | 6 |
| 2024-12-17 | 34,000.00 | 34,150.00 | 34,000.00 | 34,000.00 | 34,000.00 | 447 |
| 2024-12-16 | 32,650.00 | 33,000.00 | 32,550.00 | 32,975.00 | 32,975.00 | 11 |
| 2024-12-13 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 32,550.00 | 5 |
| 2024-12-12 | 32,100.00 | 32,100.00 | 32,075.00 | 32,100.00 | 32,100.00 | 13 |
| 2024-12-11 | 32,500.00 | 32,500.00 | 32,300.00 | 32,300.00 | 32,300.00 | 6 |
| 2024-12-10 | 32,675.00 | 32,900.00 | 32,650.00 | 32,900.00 | 32,900.00 | 42 |
| 2024-12-09 | 33,050.00 | 33,050.00 | 32,900.00 | 32,925.00 | 32,925.00 | 59 |
| 2024-12-06 | 33,100.00 | 33,100.00 | 32,800.00 | 32,850.00 | 32,850.00 | 724 |
| 2024-12-05 | 34,600.00 | 34,600.00 | 33,925.00 | 34,050.00 | 34,050.00 | 127 |
| 2024-12-04 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 34,400.00 | 4 |
| 2024-12-03 | 34,775.00 | 34,800.00 | 34,600.00 | 34,675.00 | 34,675.00 | 150 |
| 2024-12-02 | 35,100.00 | 35,100.00 | 34,725.00 | 34,725.00 | 34,725.00 | 65 |
| 2024-11-29 | 35,175.00 | 35,175.00 | 35,050.00 | 35,100.00 | 35,100.00 | 16 |
| 2024-11-28 | 35,175.00 | 35,175.00 | 35,175.00 | 35,175.00 | 35,175.00 | 0 |
| 2024-11-27 | 34,750.00 | 35,175.00 | 34,750.00 | 35,175.00 | 35,175.00 | 22 |
| 2024-11-26 | 34,650.00 | 34,700.00 | 34,525.00 | 34,700.00 | 34,700.00 | 220 |
| 2024-11-25 | 34,875.00 | 35,100.00 | 34,875.00 | 34,925.00 | 34,925.00 | 341 |
| 2024-11-22 | 35,125.00 | 35,500.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,233 |
| 2024-11-21 | 34,750.00 | 34,975.00 | 34,750.00 | 34,875.00 | 34,874.49 | 22 |
| 2024-11-20 | 34,975.00 | 35,050.00 | 34,900.00 | 35,000.00 | 34,999.49 | 172 |
| 2024-11-19 | 35,550.00 | 35,550.00 | 35,375.00 | 35,525.00 | 35,524.48 | 14 |
| 2024-11-15 | 35,900.00 | 35,900.00 | 35,525.00 | 35,525.00 | 35,524.48 | 128 |
| 2024-11-14 | 36,025.00 | 36,025.00 | 35,750.00 | 36,025.00 | 36,024.47 | 20 |
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.