NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 36,474.47 | 0 |
| 2024-11-12 | 36,475.00 | 36,475.00 | 36,475.00 | 36,475.00 | 36,474.47 | 2 |
| 2024-11-11 | 37,150.00 | 37,250.00 | 37,000.00 | 37,250.00 | 37,249.46 | 18 |
| 2024-11-08 | 36,950.00 | 36,950.00 | 36,725.00 | 36,725.00 | 36,724.46 | 313 |
| 2024-11-07 | 37,450.00 | 37,500.00 | 37,175.00 | 37,175.00 | 37,174.46 | 8 |
| 2024-11-06 | 37,500.00 | 37,500.00 | 36,950.00 | 37,475.00 | 37,474.45 | 26 |
| 2024-11-05 | 38,375.00 | 38,375.00 | 38,375.00 | 38,375.00 | 38,374.44 | 7 |
| 2024-11-04 | 37,800.00 | 38,000.00 | 37,800.00 | 37,975.00 | 37,974.45 | 5 |
| 2024-11-01 | 37,425.00 | 37,875.00 | 37,425.00 | 37,875.00 | 37,874.45 | 55 |
| 2024-10-31 | 36,900.00 | 36,900.00 | 36,700.00 | 36,700.00 | 36,699.46 | 23 |
| 2024-10-30 | 37,975.00 | 38,125.00 | 37,450.00 | 37,500.00 | 37,499.45 | 103 |
| 2024-10-29 | 37,750.00 | 37,875.00 | 37,450.00 | 37,600.00 | 37,599.45 | 59 |
| 2024-10-28 | 38,375.00 | 38,375.00 | 38,150.00 | 38,175.00 | 38,174.44 | 56 |
| 2024-10-25 | 38,975.00 | 38,975.00 | 38,100.00 | 38,100.00 | 38,099.45 | 56 |
| 2024-10-24 | 39,400.00 | 39,400.00 | 38,975.00 | 39,075.00 | 39,074.43 | 212 |
| 2024-10-23 | 39,525.00 | 39,525.00 | 39,375.00 | 39,400.00 | 39,399.43 | 74 |
| 2024-10-22 | 39,300.00 | 39,650.00 | 39,300.00 | 39,650.00 | 39,649.42 | 21 |
| 2024-10-21 | 40,375.00 | 40,500.00 | 39,850.00 | 40,050.00 | 40,049.41 | 1,801 |
| 2024-10-18 | 40,625.00 | 40,650.00 | 40,600.00 | 40,625.00 | 40,624.41 | 1,522 |
| 2024-10-17 | 40,300.00 | 40,300.00 | 40,175.00 | 40,175.00 | 40,174.41 | 64 |
| 2024-10-16 | 40,150.00 | 40,425.00 | 40,150.00 | 40,425.00 | 40,424.41 | 17 |
| 2024-10-15 | 39,825.00 | 39,950.00 | 39,525.00 | 39,625.00 | 39,624.42 | 247 |
| 2024-10-14 | 39,325.00 | 39,575.00 | 39,325.00 | 39,575.00 | 39,574.42 | 54 |
| 2024-10-10 | 39,400.00 | 39,550.00 | 39,100.00 | 39,100.00 | 39,099.43 | 57 |
| 2024-10-09 | 39,600.00 | 39,600.00 | 39,050.00 | 39,325.00 | 39,324.43 | 13 |
| 2024-10-08 | 40,000.00 | 40,100.00 | 39,950.00 | 40,025.00 | 40,024.41 | 94 |
| 2024-10-07 | 40,325.00 | 40,325.00 | 40,325.00 | 40,325.00 | 40,324.41 | 1 |
| 2024-10-04 | 40,450.00 | 40,850.00 | 40,425.00 | 40,850.00 | 40,849.40 | 468 |
| 2024-10-03 | 41,325.00 | 41,325.00 | 41,200.00 | 41,250.00 | 41,249.40 | 205 |
| 2024-10-02 | 43,100.00 | 43,125.00 | 42,700.00 | 42,700.00 | 42,699.38 | 22 |
| 2024-10-01 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 43,999.36 | 35 |
| 2024-09-30 | 42,625.00 | 42,650.00 | 42,600.00 | 42,600.00 | 42,599.38 | 12 |
| 2024-09-27 | 43,000.00 | 43,075.00 | 43,000.00 | 43,075.00 | 43,074.37 | 7 |
| 2024-09-26 | 42,875.00 | 43,150.00 | 42,875.00 | 43,125.00 | 43,124.37 | 102 |
| 2024-09-25 | 43,000.00 | 43,000.00 | 42,800.00 | 42,800.00 | 42,799.38 | 9 |
| 2024-09-24 | 43,175.00 | 43,225.00 | 43,000.00 | 43,000.00 | 42,999.37 | 4 |
| 2024-09-23 | 43,100.00 | 43,100.00 | 43,100.00 | 43,100.00 | 43,099.37 | 2 |
| 2024-09-20 | 42,375.00 | 42,500.00 | 42,375.00 | 42,500.00 | 42,499.38 | 71 |
| 2024-09-19 | 41,750.00 | 42,250.00 | 41,750.00 | 41,900.00 | 41,899.39 | 26 |
| 2024-09-18 | 43,225.00 | 43,225.00 | 43,225.00 | 43,225.00 | 43,224.37 | 84 |
| 2024-09-17 | 43,675.00 | 43,875.00 | 43,675.00 | 43,850.00 | 43,849.36 | 12 |
| 2024-09-16 | 43,325.00 | 43,725.00 | 43,325.00 | 43,675.00 | 43,674.36 | 1,562 |
| 2024-09-13 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 43,499.36 | 2 |
| 2024-09-12 | 43,275.00 | 43,500.00 | 43,275.00 | 43,375.00 | 43,374.37 | 92 |
| 2024-09-11 | 43,200.00 | 43,200.00 | 43,200.00 | 43,200.00 | 43,199.37 | 0 |
| 2024-09-10 | 42,900.00 | 43,200.00 | 42,750.00 | 43,200.00 | 43,199.37 | 27 |
| 2024-09-09 | 42,600.00 | 42,700.00 | 42,475.00 | 42,475.00 | 42,474.38 | 21 |
| 2024-09-06 | 43,525.00 | 43,525.00 | 42,375.00 | 42,375.00 | 42,374.38 | 36 |
| 2024-09-05 | 44,000.00 | 44,000.00 | 43,175.00 | 43,275.00 | 43,274.37 | 43 |
| 2024-09-04 | 43,225.00 | 43,225.00 | 43,225.00 | 43,225.00 | 43,224.37 | 1 |
| 2024-09-03 | 43,325.00 | 43,325.00 | 43,250.00 | 43,325.00 | 43,324.37 | 54 |
| 2024-09-02 | 42,500.00 | 42,500.00 | 42,500.00 | 42,500.00 | 42,499.38 | 4 |
| 2024-08-30 | 42,750.00 | 43,150.00 | 42,750.00 | 43,150.00 | 43,149.37 | 23 |
| 2024-08-29 | 42,825.00 | 42,825.00 | 42,550.00 | 42,700.00 | 42,699.38 | 16 |
| 2024-08-28 | 43,325.00 | 43,400.00 | 43,325.00 | 43,400.00 | 43,399.37 | 6 |
| 2024-08-27 | 43,075.00 | 43,275.00 | 43,075.00 | 43,275.00 | 43,274.37 | 10 |
| 2024-08-26 | 43,000.00 | 43,100.00 | 43,000.00 | 43,100.00 | 43,099.37 | 45 |
| 2024-08-23 | 42,725.00 | 42,925.00 | 42,725.00 | 42,850.00 | 42,849.38 | 34 |
| 2024-08-22 | 42,450.00 | 42,625.00 | 42,225.00 | 42,225.00 | 42,224.38 | 19 |
| 2024-08-21 | 42,150.00 | 42,150.00 | 42,150.00 | 42,150.00 | 42,149.38 | 2 |
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.