Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 114.70 | 115.30 | 114.20 | 115.10 | 115.10 | 2,339,639 |
| 2026-10-15 | 114.50 | 115.50 | 114.05 | 115.00 | 115.00 | 3,878,421 |
| 2026-10-14 | 114.10 | 114.90 | 113.40 | 114.10 | 114.10 | 2,538,802 |
| 2026-10-13 | 112.50 | 114.20 | 112.50 | 114.00 | 114.00 | 10,065,920 |
| 2026-10-12 | 113.10 | 113.90 | 112.30 | 112.50 | 112.50 | 4,406,367 |
| 2026-10-09 | 112.00 | 113.90 | 111.90 | 112.90 | 112.90 | 4,033,899 |
| 2026-10-08 | 112.00 | 112.37 | 111.00 | 112.20 | 112.20 | 4,633,257 |
| 2026-10-07 | 111.00 | 112.10 | 111.00 | 112.00 | 112.00 | 3,347,334 |
| 2026-10-06 | 111.40 | 112.00 | 111.00 | 111.40 | 111.40 | 4,179,208 |
| 2026-10-05 | 113.30 | 113.30 | 110.90 | 111.10 | 111.10 | 4,209,644 |
| 2026-10-02 | 113.00 | 113.90 | 112.00 | 112.50 | 112.50 | 2,832,801 |
| 2026-10-01 | 114.30 | 115.00 | 112.60 | 112.70 | 112.70 | 3,949,191 |
| 2026-09-30 | 113.80 | 115.90 | 113.80 | 115.50 | 115.50 | 4,499,004 |
| 2026-09-29 | 113.50 | 115.40 | 113.50 | 114.10 | 114.10 | 4,498,181 |
| 2026-09-28 | 112.90 | 114.50 | 112.70 | 114.00 | 114.00 | 4,492,467 |
| 2026-09-25 | 113.80 | 114.20 | 112.60 | 112.60 | 112.60 | 6,650,609 |
| 2026-09-24 | 113.10 | 114.30 | 112.38 | 113.10 | 113.10 | 2,509,961 |
| 2026-09-23 | 113.00 | 114.10 | 112.70 | 113.00 | 113.00 | 2,026,906 |
| 2026-09-22 | 114.80 | 114.80 | 112.80 | 112.90 | 112.90 | 2,483,242 |
| 2026-09-21 | 115.00 | 115.60 | 112.80 | 113.00 | 113.00 | 4,703,623 |
| 2026-09-18 | 113.80 | 115.20 | 112.80 | 114.70 | 114.70 | 6,581,895 |
| 2026-09-17 | 113.50 | 114.50 | 112.60 | 113.60 | 113.60 | 6,370,146 |
| 2026-09-16 | 112.50 | 113.60 | 111.40 | 113.30 | 113.30 | 3,715,555 |
| 2026-09-15 | 111.50 | 112.20 | 110.80 | 111.80 | 111.80 | 3,671,106 |
| 2026-09-14 | 110.60 | 111.50 | 110.40 | 111.40 | 111.40 | 4,629,893 |
| 2026-09-11 | 109.30 | 111.00 | 109.00 | 110.60 | 110.60 | 2,864,461 |
| 2026-09-10 | 110.00 | 110.50 | 108.70 | 109.70 | 109.70 | 3,713,811 |
| 2026-09-09 | 110.50 | 110.70 | 109.30 | 110.00 | 110.00 | 3,162,340 |
| 2026-09-08 | 110.00 | 110.70 | 109.30 | 110.50 | 110.50 | 3,175,496 |
| 2026-09-07 | 110.30 | 111.00 | 109.40 | 110.20 | 110.20 | 2,964,929 |
| 2026-09-04 | 109.80 | 110.40 | 108.00 | 110.40 | 110.40 | 5,228,209 |
| 2026-09-03 | 108.40 | 109.80 | 107.40 | 108.70 | 108.70 | 4,813,888 |
| 2026-09-02 | 109.00 | 109.00 | 107.00 | 107.80 | 107.80 | 5,380,487 |
| 2026-09-01 | 110.30 | 111.10 | 108.50 | 108.60 | 108.60 | 3,839,661 |
| 2026-08-28 | 109.60 | 111.00 | 109.60 | 110.20 | 110.20 | 3,013,461 |
| 2026-08-27 | 111.10 | 111.10 | 109.70 | 109.90 | 109.90 | 1,860,721 |
| 2026-08-26 | 111.10 | 111.10 | 109.60 | 110.30 | 110.30 | 2,461,220 |
| 2026-08-25 | 110.80 | 111.00 | 109.60 | 110.40 | 110.40 | 2,582,407 |
| 2026-08-24 | 110.40 | 110.90 | 109.40 | 110.00 | 110.00 | 2,507,724 |
| 2026-08-21 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | 1,846,539 |
| 2026-08-20 | 110.80 | 111.10 | 110.10 | 110.20 | 110.20 | 2,561,053 |
| 2026-08-19 | 109.70 | 110.90 | 109.00 | 110.50 | 110.50 | 3,147,958 |
| 2026-08-18 | 110.50 | 111.50 | 109.70 | 109.70 | 109.70 | 3,410,972 |
| 2026-08-17 | 113.40 | 113.40 | 110.10 | 110.50 | 110.50 | 3,438,508 |
| 2026-08-14 | 110.80 | 111.60 | 109.70 | 111.00 | 111.00 | 3,556,641 |
| 2026-08-13 | 111.30 | 112.20 | 109.40 | 110.50 | 110.50 | 4,363,277 |
| 2026-08-12 | 113.70 | 115.30 | 113.06 | 113.90 | 113.87 | 4,150,743 |
| 2026-08-11 | 115.50 | 115.60 | 112.90 | 114.00 | 113.97 | 5,046,962 |
| 2026-08-10 | 114.20 | 115.20 | 113.30 | 114.50 | 114.47 | 3,487,307 |
| 2026-08-07 | 114.70 | 115.80 | 112.10 | 114.00 | 111.32 | 4,550,828 |
| 2026-08-06 | 115.90 | 116.90 | 114.60 | 115.00 | 112.29 | 2,740,902 |
| 2026-08-05 | 115.80 | 117.00 | 115.20 | 115.90 | 113.17 | 5,327,907 |
| 2026-08-04 | 114.00 | 115.80 | 114.00 | 115.80 | 113.08 | 5,907,217 |
| 2026-08-03 | 111.60 | 114.80 | 111.30 | 114.70 | 112.00 | 6,340,668 |
| 2026-07-31 | 108.50 | 112.30 | 108.30 | 111.90 | 109.27 | 7,817,115 |
| 2026-07-30 | 106.20 | 109.90 | 106.10 | 108.60 | 106.04 | 6,429,254 |
| 2026-07-29 | 107.60 | 107.84 | 105.80 | 106.00 | 103.51 | 3,511,211 |
| 2026-07-28 | 108.30 | 108.35 | 107.10 | 107.50 | 104.97 | 2,974,934 |
| 2026-07-27 | 108.40 | 109.40 | 107.20 | 107.20 | 104.68 | 3,778,858 |
| 2026-07-24 | 106.00 | 108.20 | 105.60 | 108.00 | 105.46 | 3,123,929 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0268 GBP |
| 2026-05-14 | 0.0268 GBP |
| 2026-02-12 | 0.0259 GBP |
| 2025-11-13 | 0.0259 GBP |
| 2025-08-14 | 0.0259 GBP |
| 2025-05-15 | 0.0259 GBP |
| 2025-02-13 | 0.0250 GBP |
| 2024-11-14 | 0.0250 GBP |
| 2024-08-15 | 0.0250 GBP |
| 2024-05-16 | 0.0250 GBP |
| 2024-02-15 | 0.0343 GBP |
| 2023-11-09 | 0.0219 GBP |
| 2023-08-10 | 0.0219 GBP |
| 2023-05-11 | 0.0219 GBP |
| 2023-02-09 | 0.0193 GBP |
| 2022-11-10 | 0.0193 GBP |
| 2022-08-11 | 0.0193 GBP |
| 2022-05-12 | 0.0193 GBP |
| 2022-02-10 | 0.0180 GBP |
| 2021-11-11 | 0.0180 GBP |
| 2021-08-12 | 0.0180 GBP |
| 2021-05-13 | 0.0180 GBP |
| 2021-02-11 | 0.0178 GBP |
| 2020-11-05 | 0.0178 GBP |
| 2020-08-13 | 0.0178 GBP |
| 2020-05-14 | 0.0178 GBP |
| 2020-02-13 | 0.0174 GBP |
| 2019-11-07 | 0.0174 GBP |
| 2019-08-08 | 0.0174 GBP |
| 2019-05-09 | 0.0174 GBP |
| 2019-01-31 | 0.0169 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.