Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 140.30 | 143.90 | 140.30 | 141.70 | 117.29 | 2,041,666 |
| 2024-08-29 | 140.30 | 142.50 | 140.30 | 140.40 | 116.21 | 2,208,463 |
| 2024-08-28 | 142.30 | 143.80 | 140.50 | 141.20 | 116.88 | 1,909,864 |
| 2024-08-27 | 143.40 | 145.60 | 142.00 | 142.00 | 117.54 | 2,497,858 |
| 2024-08-23 | 143.60 | 145.10 | 143.00 | 143.70 | 118.94 | 1,270,228 |
| 2024-08-22 | 142.40 | 146.00 | 142.10 | 143.50 | 118.78 | 2,796,696 |
| 2024-08-21 | 140.30 | 143.60 | 139.90 | 143.60 | 118.86 | 3,407,252 |
| 2024-08-20 | 141.80 | 142.70 | 140.30 | 140.30 | 116.13 | 3,604,187 |
| 2024-08-19 | 141.90 | 142.70 | 141.10 | 141.70 | 117.29 | 2,785,222 |
| 2024-08-16 | 141.00 | 142.70 | 141.00 | 141.90 | 117.45 | 1,852,911 |
| 2024-08-15 | 142.90 | 143.30 | 141.00 | 141.90 | 117.45 | 2,183,243 |
| 2024-08-14 | 144.20 | 145.30 | 143.70 | 144.80 | 117.79 | 4,472,602 |
| 2024-08-13 | 144.00 | 145.60 | 142.80 | 142.80 | 116.16 | 2,547,864 |
| 2024-08-12 | 145.00 | 146.50 | 144.00 | 144.10 | 117.22 | 2,101,954 |
| 2024-08-09 | 141.80 | 145.50 | 141.80 | 145.00 | 117.95 | 2,236,428 |
| 2024-08-08 | 142.30 | 143.20 | 139.70 | 143.00 | 116.32 | 2,515,987 |
| 2024-08-07 | 142.00 | 143.50 | 141.50 | 142.30 | 115.75 | 4,743,019 |
| 2024-08-06 | 140.00 | 141.80 | 139.40 | 141.60 | 115.18 | 3,916,779 |
| 2024-08-05 | 144.40 | 144.40 | 139.20 | 139.60 | 113.56 | 5,341,531 |
| 2024-08-02 | 145.60 | 147.00 | 143.60 | 144.60 | 117.62 | 4,060,834 |
| 2024-08-01 | 145.00 | 148.30 | 145.00 | 147.00 | 119.58 | 4,639,435 |
| 2024-07-31 | 144.20 | 145.70 | 143.30 | 145.70 | 118.52 | 3,853,469 |
| 2024-07-30 | 141.50 | 144.90 | 141.14 | 143.70 | 116.89 | 5,779,120 |
| 2024-07-29 | 140.60 | 143.40 | 140.60 | 141.70 | 115.26 | 3,081,452 |
| 2024-07-26 | 137.70 | 141.30 | 137.40 | 141.30 | 114.94 | 4,128,427 |
| 2024-07-25 | 138.90 | 139.60 | 137.40 | 137.90 | 112.17 | 3,044,610 |
| 2024-07-24 | 141.60 | 142.10 | 138.70 | 139.60 | 113.56 | 3,752,545 |
| 2024-07-23 | 141.70 | 142.10 | 141.00 | 142.10 | 115.59 | 3,029,113 |
| 2024-07-22 | 141.50 | 142.50 | 141.00 | 141.90 | 115.43 | 2,093,485 |
| 2024-07-19 | 139.00 | 141.15 | 138.80 | 141.00 | 114.69 | 3,835,972 |
| 2024-07-18 | 139.20 | 140.90 | 138.40 | 140.20 | 114.04 | 3,559,199 |
| 2024-07-17 | 137.90 | 139.50 | 137.90 | 138.80 | 112.91 | 2,206,257 |
| 2024-07-16 | 140.90 | 140.90 | 138.05 | 138.60 | 112.74 | 2,305,159 |
| 2024-07-15 | 141.10 | 141.10 | 138.80 | 139.30 | 113.31 | 2,466,966 |
| 2024-07-12 | 141.20 | 141.70 | 139.40 | 139.40 | 113.39 | 2,539,661 |
| 2024-07-11 | 139.60 | 141.20 | 139.10 | 141.20 | 114.86 | 3,676,557 |
| 2024-07-10 | 138.30 | 139.60 | 137.38 | 139.30 | 113.31 | 3,331,157 |
| 2024-07-09 | 138.40 | 140.00 | 137.00 | 137.80 | 112.09 | 2,992,888 |
| 2024-07-08 | 135.90 | 139.86 | 135.60 | 138.10 | 112.34 | 4,583,686 |
| 2024-07-05 | 134.40 | 139.43 | 133.41 | 135.60 | 110.30 | 5,120,982 |
| 2024-07-04 | 133.00 | 134.70 | 132.70 | 134.70 | 109.57 | 6,445,467 |
| 2024-07-03 | 132.70 | 133.20 | 132.10 | 132.70 | 107.94 | 8,714,509 |
| 2024-07-02 | 132.00 | 133.10 | 132.00 | 132.70 | 107.94 | 5,254,296 |
| 2024-07-01 | 132.20 | 133.80 | 132.00 | 132.00 | 107.37 | 3,754,542 |
| 2024-06-28 | 133.30 | 133.90 | 131.90 | 132.00 | 107.37 | 2,789,217 |
| 2024-06-27 | 133.00 | 133.90 | 131.80 | 131.90 | 107.29 | 2,676,782 |
| 2024-06-26 | 134.60 | 134.80 | 132.10 | 132.60 | 107.86 | 2,943,975 |
| 2024-06-25 | 134.00 | 134.70 | 133.00 | 133.30 | 108.43 | 3,731,498 |
| 2024-06-24 | 134.50 | 136.00 | 134.00 | 134.00 | 109.00 | 3,179,672 |
| 2024-06-21 | 133.80 | 136.00 | 133.80 | 134.40 | 109.33 | 3,253,049 |
| 2024-06-20 | 134.00 | 135.20 | 133.50 | 134.30 | 109.24 | 2,880,261 |
| 2024-06-19 | 134.50 | 134.70 | 133.50 | 133.50 | 108.59 | 4,155,667 |
| 2024-06-18 | 134.70 | 134.70 | 133.59 | 134.00 | 109.00 | 3,456,024 |
| 2024-06-17 | 133.80 | 135.00 | 133.40 | 133.40 | 108.51 | 1,864,610 |
| 2024-06-14 | 133.60 | 135.20 | 133.32 | 134.50 | 109.41 | 3,631,750 |
| 2024-06-13 | 135.10 | 136.40 | 133.30 | 133.30 | 108.43 | 2,798,055 |
| 2024-06-12 | 134.10 | 136.30 | 133.80 | 135.10 | 109.90 | 3,017,007 |
| 2024-06-11 | 135.50 | 136.70 | 133.80 | 134.00 | 109.00 | 2,913,750 |
| 2024-06-10 | 138.00 | 138.80 | 135.50 | 135.50 | 110.22 | 3,922,333 |
| 2024-06-07 | 139.40 | 140.20 | 137.80 | 138.40 | 112.58 | 2,053,354 |
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.