Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 137.30 | 140.20 | 137.20 | 138.70 | 110.87 | 3,343,043 |
| 2024-03-07 | 139.40 | 141.10 | 137.30 | 138.00 | 110.31 | 5,318,404 |
| 2024-03-06 | 139.20 | 140.20 | 138.10 | 138.90 | 111.03 | 3,193,409 |
| 2024-03-05 | 137.50 | 138.90 | 136.90 | 138.00 | 110.31 | 3,287,649 |
| 2024-03-04 | 138.00 | 139.10 | 136.80 | 137.40 | 109.83 | 4,461,546 |
| 2024-03-01 | 136.00 | 138.50 | 135.20 | 138.40 | 110.63 | 9,288,949 |
| 2024-02-29 | 135.30 | 137.20 | 134.20 | 136.30 | 108.95 | 9,521,526 |
| 2024-02-28 | 136.10 | 137.30 | 134.20 | 134.50 | 107.51 | 5,300,694 |
| 2024-02-27 | 135.10 | 137.40 | 135.10 | 136.20 | 108.87 | 3,524,550 |
| 2024-02-26 | 134.00 | 136.40 | 133.90 | 135.80 | 108.55 | 2,831,146 |
| 2024-02-23 | 134.60 | 134.70 | 133.50 | 133.70 | 106.87 | 2,229,705 |
| 2024-02-22 | 133.80 | 135.00 | 133.20 | 134.00 | 107.11 | 5,724,152 |
| 2024-02-21 | 129.00 | 135.50 | 129.00 | 134.00 | 107.11 | 5,324,164 |
| 2024-02-20 | 130.00 | 130.50 | 128.90 | 129.50 | 103.51 | 9,903,890 |
| 2024-02-19 | 130.00 | 130.20 | 127.30 | 129.30 | 103.35 | 4,321,008 |
| 2024-02-16 | 130.50 | 130.50 | 127.30 | 127.30 | 101.75 | 2,712,787 |
| 2024-02-15 | 130.50 | 131.10 | 127.70 | 128.50 | 102.71 | 6,703,217 |
| 2024-02-14 | 134.10 | 134.10 | 131.10 | 131.10 | 102.05 | 6,382,378 |
| 2024-02-13 | 135.00 | 135.00 | 132.30 | 133.00 | 103.53 | 2,877,054 |
| 2024-02-12 | 135.90 | 136.00 | 134.30 | 134.40 | 104.62 | 3,932,650 |
| 2024-02-09 | 135.40 | 135.40 | 134.20 | 134.60 | 104.77 | 4,219,184 |
| 2024-02-08 | 136.30 | 137.10 | 134.90 | 135.00 | 105.08 | 11,359,777 |
| 2024-02-07 | 139.00 | 139.00 | 136.10 | 136.40 | 106.17 | 3,300,987 |
| 2024-02-06 | 138.10 | 139.00 | 135.90 | 137.50 | 107.03 | 9,074,996 |
| 2024-02-05 | 139.10 | 140.70 | 137.00 | 137.60 | 107.11 | 10,621,238 |
| 2024-02-02 | 140.60 | 142.60 | 138.00 | 138.60 | 107.89 | 3,322,946 |
| 2024-02-01 | 144.10 | 144.18 | 139.90 | 139.90 | 108.90 | 3,717,686 |
| 2024-01-31 | 144.40 | 145.90 | 143.30 | 144.20 | 112.25 | 2,487,557 |
| 2024-01-30 | 146.00 | 146.00 | 144.40 | 144.40 | 112.40 | 2,565,296 |
| 2024-01-29 | 145.10 | 146.00 | 144.60 | 145.40 | 113.18 | 1,726,999 |
| 2024-01-26 | 145.00 | 145.70 | 144.40 | 145.00 | 112.87 | 2,380,147 |
| 2024-01-25 | 143.40 | 144.90 | 143.10 | 144.70 | 112.64 | 3,646,654 |
| 2024-01-24 | 143.00 | 144.00 | 142.20 | 143.40 | 111.62 | 2,754,172 |
| 2024-01-23 | 144.80 | 144.80 | 142.80 | 143.30 | 111.55 | 2,842,473 |
| 2024-01-22 | 145.50 | 147.50 | 143.70 | 144.20 | 112.25 | 3,982,648 |
| 2024-01-19 | 148.50 | 149.30 | 145.10 | 145.10 | 112.95 | 5,084,427 |
| 2024-01-18 | 147.50 | 149.30 | 147.25 | 148.00 | 115.20 | 4,526,274 |
| 2024-01-17 | 147.30 | 147.80 | 145.50 | 147.50 | 114.81 | 2,956,594 |
| 2024-01-16 | 148.50 | 149.21 | 147.60 | 149.20 | 116.14 | 4,336,387 |
| 2024-01-15 | 148.40 | 148.40 | 146.20 | 148.10 | 115.28 | 10,395,072 |
| 2024-01-12 | 148.30 | 148.50 | 147.30 | 147.30 | 114.66 | 2,237,092 |
| 2024-01-11 | 148.40 | 148.90 | 146.60 | 147.10 | 114.50 | 2,946,471 |
| 2024-01-10 | 147.50 | 148.90 | 146.70 | 147.80 | 115.05 | 3,751,102 |
| 2024-01-09 | 148.00 | 148.90 | 147.50 | 148.30 | 115.44 | 1,939,323 |
| 2024-01-08 | 147.00 | 149.40 | 146.48 | 147.50 | 114.81 | 2,451,374 |
| 2024-01-05 | 148.20 | 149.10 | 145.70 | 147.60 | 114.89 | 2,162,905 |
| 2024-01-04 | 150.30 | 150.50 | 148.20 | 148.60 | 115.67 | 3,949,186 |
| 2024-01-03 | 150.30 | 151.00 | 149.00 | 149.50 | 116.37 | 2,545,839 |
| 2024-01-02 | 151.70 | 151.70 | 149.40 | 150.30 | 116.99 | 2,581,745 |
| 2023-12-29 | 149.00 | 151.60 | 148.90 | 151.50 | 117.93 | 1,188,113 |
| 2023-12-28 | 148.40 | 151.70 | 148.40 | 151.70 | 118.08 | 1,234,121 |
| 2023-12-27 | 146.90 | 151.40 | 146.80 | 150.60 | 117.23 | 1,841,535 |
| 2023-12-22 | 149.00 | 149.30 | 146.20 | 146.90 | 114.35 | 1,130,174 |
| 2023-12-21 | 149.50 | 150.20 | 148.30 | 149.10 | 116.06 | 2,531,143 |
| 2023-12-20 | 147.10 | 150.41 | 147.09 | 150.40 | 117.07 | 6,162,761 |
| 2023-12-19 | 145.40 | 147.30 | 145.00 | 147.00 | 114.43 | 4,225,233 |
| 2023-12-18 | 146.00 | 146.50 | 144.80 | 146.00 | 113.65 | 2,598,742 |
| 2023-12-15 | 146.50 | 146.50 | 145.50 | 145.90 | 113.57 | 5,464,264 |
| 2023-12-14 | 145.50 | 146.90 | 144.70 | 145.00 | 112.87 | 6,736,876 |
| 2023-12-13 | 145.40 | 146.00 | 144.40 | 144.50 | 112.48 | 4,095,255 |
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.