NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 65,850.00 | 65,875.00 | 65,800.00 | 65,875.00 | 65,875.00 | 14 |
| 2026-10-15 | 64,100.00 | 64,375.00 | 63,800.00 | 64,000.00 | 64,000.00 | 67 |
| 2026-10-14 | 63,025.00 | 63,025.00 | 63,025.00 | 63,025.00 | 63,025.00 | 0 |
| 2026-10-13 | 62,875.00 | 63,175.00 | 62,750.00 | 63,025.00 | 63,025.00 | 170 |
| 2026-10-09 | 61,600.00 | 61,825.00 | 61,575.00 | 61,775.00 | 61,775.00 | 6 |
| 2026-10-08 | 61,800.00 | 62,150.00 | 61,700.00 | 62,100.00 | 62,100.00 | 169 |
| 2026-10-07 | 61,100.00 | 61,400.00 | 61,100.00 | 61,250.00 | 61,250.00 | 16 |
| 2026-10-06 | 61,500.00 | 61,800.00 | 61,500.00 | 61,800.00 | 61,800.00 | 34 |
| 2026-10-05 | 60,925.00 | 61,075.00 | 60,925.00 | 61,025.00 | 61,025.00 | 8 |
| 2026-10-02 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 61,700.00 | 11 |
| 2026-10-01 | 60,625.00 | 60,875.00 | 60,625.00 | 60,875.00 | 60,875.00 | 6 |
| 2026-09-30 | 61,425.00 | 61,425.00 | 61,200.00 | 61,400.00 | 61,400.00 | 113 |
| 2026-09-29 | 60,125.00 | 60,125.00 | 59,950.00 | 59,950.00 | 59,950.00 | 18 |
| 2026-09-28 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 60,750.00 | 0 |
| 2026-09-25 | 60,650.00 | 60,750.00 | 60,650.00 | 60,750.00 | 60,750.00 | 17 |
| 2026-09-24 | 60,600.00 | 60,725.00 | 60,525.00 | 60,725.00 | 60,725.00 | 4 |
| 2026-09-23 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 2 |
| 2026-09-22 | 61,350.00 | 61,450.00 | 61,350.00 | 61,450.00 | 61,450.00 | 64 |
| 2026-09-21 | 61,275.00 | 61,400.00 | 61,150.00 | 61,150.00 | 61,150.00 | 32 |
| 2026-09-18 | 61,325.00 | 61,325.00 | 61,325.00 | 61,325.00 | 61,325.00 | 3 |
| 2026-09-17 | 61,875.00 | 61,900.00 | 61,700.00 | 61,725.00 | 61,725.00 | 22 |
| 2026-09-16 | 60,950.00 | 61,175.00 | 60,575.00 | 60,800.00 | 60,800.00 | 1,794 |
| 2026-09-15 | 60,000.00 | 60,000.00 | 59,550.00 | 59,675.00 | 59,675.00 | 1,507 |
| 2026-09-14 | 60,500.00 | 60,500.00 | 59,750.00 | 59,800.00 | 59,800.00 | 12 |
| 2026-09-11 | 61,475.00 | 61,475.00 | 61,475.00 | 61,475.00 | 61,475.00 | 16 |
| 2026-09-10 | 61,600.00 | 61,600.00 | 61,200.00 | 61,200.00 | 61,200.00 | 59 |
| 2026-09-09 | 61,950.00 | 61,950.00 | 61,800.00 | 61,800.00 | 61,800.00 | 41 |
| 2026-09-08 | 62,025.00 | 62,025.00 | 62,000.00 | 62,000.00 | 62,000.00 | 32 |
| 2026-09-07 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 62,000.00 | 0 |
| 2026-09-04 | 62,275.00 | 62,275.00 | 62,000.00 | 62,000.00 | 62,000.00 | 88 |
| 2026-09-03 | 61,700.00 | 62,100.00 | 61,500.00 | 62,050.00 | 62,050.00 | 35 |
| 2026-09-02 | 62,150.00 | 62,350.00 | 61,900.00 | 62,050.00 | 62,050.00 | 3,371 |
| 2026-09-01 | 63,075.00 | 63,275.00 | 62,925.00 | 62,925.00 | 62,925.00 | 89 |
| 2026-08-31 | 63,525.00 | 63,525.00 | 63,175.00 | 63,225.00 | 63,225.00 | 45 |
| 2026-08-28 | 63,800.00 | 63,800.00 | 63,625.00 | 63,625.00 | 63,625.00 | 3 |
| 2026-08-27 | 64,050.00 | 64,050.00 | 63,150.00 | 63,750.00 | 63,750.00 | 122 |
| 2026-08-26 | 64,875.00 | 64,875.00 | 64,875.00 | 64,875.00 | 64,875.00 | 0 |
| 2026-08-25 | 64,750.00 | 64,875.00 | 64,750.00 | 64,875.00 | 64,875.00 | 51 |
| 2026-08-24 | 64,000.00 | 64,225.00 | 64,000.00 | 64,225.00 | 64,225.00 | 98 |
| 2026-08-21 | 63,950.00 | 63,950.00 | 63,550.00 | 63,625.00 | 63,625.00 | 119 |
| 2026-08-20 | 63,825.00 | 63,825.00 | 63,825.00 | 63,825.00 | 63,825.00 | 0 |
| 2026-08-19 | 64,675.00 | 64,675.00 | 63,825.00 | 63,825.00 | 63,825.00 | 7 |
| 2026-08-18 | 64,700.00 | 64,825.00 | 64,700.00 | 64,825.00 | 64,825.00 | 2 |
| 2026-08-17 | 63,950.00 | 63,950.00 | 63,950.00 | 63,950.00 | 63,950.00 | 0 |
| 2026-08-14 | 64,300.00 | 64,300.00 | 63,900.00 | 63,950.00 | 63,950.00 | 19 |
| 2026-08-13 | 64,125.00 | 64,275.00 | 64,125.00 | 64,275.00 | 64,275.00 | 6 |
| 2026-08-12 | 64,150.00 | 64,600.00 | 63,925.00 | 63,925.00 | 63,925.00 | 310 |
| 2026-08-11 | 63,350.00 | 63,650.00 | 63,350.00 | 63,650.00 | 63,650.00 | 144 |
| 2026-08-10 | 63,575.00 | 63,575.00 | 62,550.00 | 62,825.00 | 62,825.00 | 329 |
| 2026-08-07 | 64,200.00 | 64,200.00 | 64,200.00 | 64,200.00 | 64,200.00 | 1 |
| 2026-08-06 | 63,375.00 | 63,375.00 | 63,375.00 | 63,375.00 | 63,375.00 | 30 |
| 2026-08-05 | 63,350.00 | 63,750.00 | 63,000.00 | 63,050.00 | 63,050.00 | 100 |
| 2026-08-04 | 63,100.00 | 63,400.00 | 63,100.00 | 63,400.00 | 63,400.00 | 2 |
| 2026-08-03 | 62,800.00 | 63,025.00 | 62,800.00 | 63,025.00 | 63,025.00 | 4 |
| 2026-07-31 | 62,850.00 | 62,850.00 | 62,850.00 | 62,850.00 | 62,850.00 | 0 |
| 2026-07-30 | 63,500.00 | 63,525.00 | 62,850.00 | 62,850.00 | 62,850.00 | 2,404 |
| 2026-07-29 | 63,500.00 | 63,600.00 | 62,375.00 | 62,600.00 | 62,600.00 | 332 |
| 2026-07-28 | 65,625.00 | 65,650.00 | 64,575.00 | 64,650.00 | 64,650.00 | 78 |
| 2026-07-27 | 65,050.00 | 65,150.00 | 64,925.00 | 65,025.00 | 65,025.00 | 91 |
| 2026-07-24 | 65,800.00 | 66,050.00 | 65,800.00 | 65,925.00 | 65,925.00 | 201 |
Page 1 of 21 · 1,235 trading daysOlder →
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.