NATIONAL GRID CEDEAR EACH REP 1 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 65,600.00 | 65,650.00 | 65,575.00 | 65,650.00 | 65,650.00 | 12 |
| 2026-02-04 | 66,300.00 | 66,625.00 | 65,700.00 | 66,025.00 | 66,025.00 | 1,218 |
| 2026-02-03 | 63,025.00 | 63,025.00 | 63,025.00 | 63,025.00 | 63,025.00 | 0 |
| 2026-02-02 | 64,625.00 | 64,625.00 | 63,025.00 | 63,025.00 | 63,025.00 | 113 |
| 2026-01-30 | 63,900.00 | 63,900.00 | 63,725.00 | 63,825.00 | 63,825.00 | 397 |
| 2026-01-29 | 64,150.00 | 64,150.00 | 63,900.00 | 63,900.00 | 63,900.00 | 23 |
| 2026-01-28 | 64,025.00 | 64,025.00 | 63,750.00 | 63,750.00 | 63,750.00 | 1,504 |
| 2026-01-27 | 63,275.00 | 63,700.00 | 63,275.00 | 63,450.00 | 63,450.00 | 1,981 |
| 2026-01-26 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 62,625.00 | 4 |
| 2026-01-23 | 61,050.00 | 61,650.00 | 60,875.00 | 61,650.00 | 61,650.00 | 127 |
| 2026-01-22 | 60,550.00 | 60,550.00 | 60,550.00 | 60,550.00 | 60,550.00 | 4 |
| 2026-01-21 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 0 |
| 2026-01-20 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 6 |
| 2026-01-19 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 0 |
| 2026-01-16 | 60,400.00 | 61,375.00 | 60,400.00 | 61,375.00 | 61,375.00 | 4 |
| 2026-01-15 | 60,000.00 | 60,200.00 | 60,000.00 | 60,200.00 | 60,200.00 | 9 |
| 2026-01-14 | 59,700.00 | 60,125.00 | 59,700.00 | 60,125.00 | 60,125.00 | 18 |
| 2026-01-13 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 59,700.00 | 1 |
| 2026-01-12 | 60,650.00 | 60,650.00 | 60,650.00 | 60,650.00 | 60,650.00 | 6 |
| 2026-01-09 | 61,125.00 | 61,425.00 | 61,125.00 | 61,425.00 | 61,425.00 | 2 |
| 2026-01-08 | 61,425.00 | 61,425.00 | 60,650.00 | 60,650.00 | 60,650.00 | 16 |
| 2026-01-07 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 61,375.00 | 13 |
| 2026-01-06 | 60,875.00 | 60,875.00 | 60,875.00 | 60,875.00 | 60,875.00 | 14 |
| 2026-01-05 | 59,800.00 | 60,000.00 | 59,250.00 | 59,975.00 | 59,975.00 | 2,583 |
| 2026-01-02 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 0 |
| 2026-01-01 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 0 |
| 2025-12-31 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 0 |
| 2025-12-30 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 59,350.00 | 0 |
| 2025-12-29 | 58,550.00 | 59,625.00 | 58,550.00 | 59,350.00 | 59,350.00 | 293 |
| 2025-12-26 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 10 |
| 2025-12-25 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 0 |
| 2025-12-24 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 5 |
| 2025-12-23 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 0 |
| 2025-12-22 | 58,825.00 | 58,900.00 | 58,825.00 | 58,900.00 | 58,900.00 | 1,472 |
| 2025-12-19 | 59,375.00 | 59,375.00 | 59,375.00 | 59,375.00 | 59,375.00 | 5 |
| 2025-12-18 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 1 |
| 2025-12-17 | 59,650.00 | 60,175.00 | 59,650.00 | 60,175.00 | 60,175.00 | 11 |
| 2025-12-16 | 57,625.00 | 57,625.00 | 57,625.00 | 57,625.00 | 57,625.00 | 0 |
| 2025-12-15 | 57,425.00 | 57,625.00 | 57,425.00 | 57,625.00 | 57,625.00 | 11 |
| 2025-12-12 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 8 |
| 2025-12-11 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0 |
| 2025-12-10 | 56,350.00 | 56,350.00 | 56,000.00 | 56,000.00 | 56,000.00 | 9 |
| 2025-12-09 | 56,725.00 | 56,725.00 | 56,725.00 | 56,725.00 | 56,725.00 | 162 |
| 2025-12-08 | 56,975.00 | 56,975.00 | 56,975.00 | 56,975.00 | 56,975.00 | 0 |
| 2025-12-05 | 56,975.00 | 56,975.00 | 56,975.00 | 56,975.00 | 56,975.00 | 1 |
| 2025-12-04 | 57,650.00 | 57,650.00 | 57,650.00 | 57,650.00 | 57,650.00 | 0 |
| 2025-12-03 | 57,875.00 | 57,875.00 | 57,650.00 | 57,650.00 | 57,650.00 | 3 |
| 2025-12-02 | 57,925.00 | 57,925.00 | 57,600.00 | 57,600.00 | 57,600.00 | 2 |
| 2025-12-01 | 57,825.00 | 57,825.00 | 57,150.00 | 57,675.00 | 57,675.00 | 2 |
| 2025-11-28 | 57,625.00 | 58,675.00 | 57,625.00 | 58,675.00 | 58,675.00 | 6 |
| 2025-11-27 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 0 |
| 2025-11-26 | 57,025.00 | 57,025.00 | 56,800.00 | 56,800.00 | 56,800.00 | 8 |
| 2025-11-25 | 55,725.00 | 56,750.00 | 55,725.00 | 56,750.00 | 56,750.00 | 27 |
| 2025-11-24 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 0 |
| 2025-11-21 | 56,275.00 | 56,700.00 | 56,275.00 | 56,700.00 | 56,700.00 | 2 |
| 2025-11-20 | 56,350.00 | 56,350.00 | 56,350.00 | 56,350.00 | 56,349.46 | 0 |
| 2025-11-19 | 56,250.00 | 56,350.00 | 56,000.00 | 56,350.00 | 56,349.46 | 1,604 |
| 2025-11-18 | 57,700.00 | 57,750.00 | 57,225.00 | 57,350.00 | 57,349.46 | 123 |
| 2025-11-17 | 58,025.00 | 58,025.00 | 58,025.00 | 58,025.00 | 58,024.45 | 5 |
| 2025-11-14 | 57,250.00 | 57,650.00 | 57,250.00 | 57,650.00 | 57,649.45 | 4 |
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.