Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 140.80 | 141.60 | 139.30 | 139.30 | 113.31 | 2,637,062 |
| 2024-06-05 | 141.00 | 141.28 | 139.00 | 139.90 | 113.80 | 1,873,207 |
| 2024-06-04 | 141.00 | 141.90 | 140.00 | 140.00 | 113.88 | 2,321,277 |
| 2024-06-03 | 141.00 | 142.60 | 140.40 | 141.90 | 115.43 | 3,664,958 |
| 2024-05-31 | 140.40 | 141.50 | 138.84 | 140.90 | 114.61 | 2,644,992 |
| 2024-05-30 | 137.50 | 141.00 | 135.70 | 140.20 | 114.04 | 4,616,768 |
| 2024-05-29 | 137.50 | 139.00 | 135.20 | 135.20 | 109.98 | 4,653,663 |
| 2024-05-28 | 138.00 | 139.60 | 137.26 | 137.70 | 112.01 | 2,881,387 |
| 2024-05-24 | 137.70 | 139.30 | 137.10 | 137.10 | 111.52 | 2,461,793 |
| 2024-05-23 | 138.80 | 140.00 | 136.70 | 136.70 | 111.20 | 3,287,064 |
| 2024-05-22 | 139.00 | 140.30 | 137.50 | 139.20 | 113.23 | 2,662,912 |
| 2024-05-21 | 142.60 | 145.78 | 139.00 | 139.00 | 113.07 | 5,419,586 |
| 2024-05-20 | 141.10 | 143.00 | 141.10 | 142.60 | 116.00 | 2,229,511 |
| 2024-05-17 | 142.00 | 143.00 | 141.00 | 141.00 | 114.69 | 3,852,791 |
| 2024-05-16 | 143.00 | 143.00 | 141.70 | 142.00 | 115.51 | 2,417,201 |
| 2024-05-15 | 144.40 | 145.00 | 141.42 | 144.00 | 115.10 | 2,672,430 |
| 2024-05-14 | 144.40 | 144.90 | 143.60 | 143.60 | 114.78 | 2,522,546 |
| 2024-05-13 | 145.00 | 145.20 | 143.20 | 144.00 | 115.10 | 2,428,474 |
| 2024-05-10 | 145.70 | 147.00 | 143.50 | 143.60 | 114.78 | 3,807,805 |
| 2024-05-09 | 143.20 | 147.70 | 143.20 | 146.10 | 116.78 | 2,889,541 |
| 2024-05-08 | 142.00 | 145.00 | 142.00 | 145.00 | 115.90 | 2,442,404 |
| 2024-05-07 | 143.40 | 144.70 | 143.20 | 143.30 | 114.54 | 2,742,995 |
| 2024-05-03 | 141.00 | 143.60 | 140.86 | 143.60 | 114.78 | 2,555,244 |
| 2024-05-02 | 140.50 | 142.20 | 139.60 | 142.20 | 113.66 | 6,387,174 |
| 2024-05-01 | 139.70 | 140.50 | 139.50 | 140.00 | 111.90 | 2,599,620 |
| 2024-04-30 | 142.40 | 142.80 | 139.90 | 139.90 | 111.82 | 5,087,852 |
| 2024-04-29 | 140.50 | 142.30 | 140.00 | 142.20 | 113.66 | 3,162,091 |
| 2024-04-26 | 138.60 | 142.00 | 138.60 | 140.10 | 111.98 | 3,390,700 |
| 2024-04-25 | 141.10 | 141.50 | 138.80 | 139.50 | 111.50 | 5,113,676 |
| 2024-04-24 | 142.00 | 142.40 | 140.60 | 141.30 | 112.94 | 4,122,818 |
| 2024-04-23 | 139.40 | 142.20 | 139.00 | 141.60 | 113.18 | 4,619,078 |
| 2024-04-22 | 139.10 | 139.40 | 138.70 | 139.20 | 111.26 | 3,828,513 |
| 2024-04-19 | 137.00 | 138.71 | 135.40 | 138.70 | 110.87 | 3,699,461 |
| 2024-04-18 | 136.60 | 138.60 | 135.30 | 136.00 | 108.71 | 4,977,704 |
| 2024-04-17 | 137.00 | 138.60 | 136.60 | 137.70 | 110.07 | 2,607,238 |
| 2024-04-16 | 138.00 | 139.00 | 136.70 | 137.00 | 109.51 | 3,547,350 |
| 2024-04-15 | 138.00 | 139.50 | 137.00 | 138.60 | 110.79 | 2,511,656 |
| 2024-04-12 | 137.00 | 139.30 | 137.00 | 138.50 | 110.71 | 4,023,413 |
| 2024-04-11 | 138.10 | 139.40 | 135.50 | 136.70 | 109.27 | 3,343,130 |
| 2024-04-10 | 139.00 | 139.80 | 137.10 | 137.50 | 109.91 | 4,130,731 |
| 2024-04-09 | 139.30 | 139.30 | 137.90 | 138.30 | 110.55 | 3,800,074 |
| 2024-04-08 | 137.90 | 139.60 | 136.10 | 139.20 | 111.26 | 4,617,351 |
| 2024-04-05 | 137.40 | 138.80 | 136.60 | 137.50 | 109.91 | 1,938,043 |
| 2024-04-04 | 137.00 | 141.50 | 136.30 | 138.00 | 110.31 | 4,141,096 |
| 2024-04-03 | 138.50 | 138.70 | 136.30 | 136.30 | 108.95 | 3,793,551 |
| 2024-04-02 | 139.80 | 139.90 | 137.30 | 138.10 | 110.39 | 3,730,879 |
| 2024-03-28 | 138.90 | 139.43 | 137.30 | 139.10 | 111.18 | 4,124,357 |
| 2024-03-27 | 137.00 | 139.30 | 135.60 | 138.60 | 110.79 | 4,279,070 |
| 2024-03-26 | 135.20 | 136.60 | 134.90 | 136.50 | 109.11 | 4,160,894 |
| 2024-03-25 | 134.70 | 137.09 | 134.63 | 134.80 | 107.75 | 5,184,463 |
| 2024-03-22 | 135.90 | 137.00 | 134.50 | 135.40 | 108.23 | 4,633,861 |
| 2024-03-21 | 137.80 | 138.52 | 135.20 | 135.20 | 108.07 | 5,581,965 |
| 2024-03-20 | 137.20 | 138.00 | 136.10 | 136.10 | 108.79 | 3,377,237 |
| 2024-03-19 | 137.00 | 138.10 | 136.40 | 137.30 | 109.75 | 2,950,806 |
| 2024-03-18 | 136.90 | 138.50 | 136.30 | 137.90 | 110.23 | 4,210,424 |
| 2024-03-15 | 136.30 | 137.40 | 135.10 | 136.80 | 109.35 | 4,676,592 |
| 2024-03-14 | 137.50 | 138.90 | 135.80 | 135.80 | 108.55 | 2,924,376 |
| 2024-03-13 | 137.90 | 139.10 | 137.10 | 137.50 | 109.91 | 3,747,550 |
| 2024-03-12 | 138.20 | 139.10 | 137.40 | 137.70 | 110.07 | 3,718,389 |
| 2024-03-11 | 139.60 | 139.80 | 137.30 | 137.80 | 110.15 | 3,393,208 |
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.