Greencoat UK Wind PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	145.40	145.40	144.00	144.80	112.71	2,449,834
2023-12-11	144.90	146.00	143.70	144.80	112.71	2,722,923
2023-12-08	145.00	145.40	143.60	144.90	112.79	2,176,729
2023-12-07	146.00	146.00	143.90	144.00	112.09	4,403,366
2023-12-06	145.80	146.20	143.61	145.00	112.87	2,878,104
2023-12-05	144.40	145.80	144.00	145.00	112.87	3,514,900
2023-12-04	145.70	146.50	144.00	144.80	112.71	5,213,534
2023-12-01	145.00	145.50	143.70	144.50	112.48	2,061,362
2023-11-30	144.80	145.20	143.60	143.90	112.01	2,521,564
2023-11-29	145.10	145.90	142.96	145.00	112.87	1,690,233
2023-11-28	145.40	146.30	144.00	144.90	112.79	5,601,938
2023-11-27	144.30	145.50	143.50	145.00	112.87	1,711,365
2023-11-24	144.10	144.90	142.20	144.30	112.32	1,693,083
2023-11-23	143.80	144.80	142.00	144.30	112.32	3,528,104
2023-11-22	144.70	145.80	143.00	143.00	111.31	11,804,601
2023-11-21	146.80	146.90	144.70	144.70	112.64	3,655,380
2023-11-20	145.70	146.90	145.00	146.10	113.72	5,129,376
2023-11-17	149.00	149.58	144.80	145.70	113.41	4,831,392
2023-11-16	149.10	150.70	147.32	148.00	115.20	7,253,044
2023-11-15	147.20	152.40	147.20	149.20	116.14	10,104,434
2023-11-14	144.00	148.50	143.30	148.50	115.59	7,242,350
2023-11-13	142.20	144.00	141.60	143.20	111.47	2,192,291
2023-11-10	143.00	143.60	141.10	142.30	110.77	3,910,471
2023-11-09	141.30	143.60	140.70	142.90	111.23	3,740,944
2023-11-08	142.20	144.40	142.20	143.80	110.23	3,269,184
2023-11-07	141.90	143.10	141.20	142.80	109.46	5,205,430
2023-11-06	141.50	142.30	140.10	142.20	109.00	2,647,674
2023-11-03	138.10	142.00	137.78	141.50	108.47	4,188,362
2023-11-02	133.60	138.30	133.60	138.30	106.01	8,361,944
2023-11-01	134.70	135.30	133.16	133.50	102.33	4,115,444
2023-10-31	136.60	137.90	134.83	135.00	103.48	4,439,919
2023-10-30	136.30	138.10	135.50	136.40	104.56	4,304,102
2023-10-27	133.80	136.20	133.20	136.20	104.40	4,700,292
2023-10-26	132.30	135.50	131.80	133.80	102.56	6,735,385
2023-10-25	131.70	132.50	130.00	130.30	99.881	2,120,214
2023-10-24	132.10	133.00	131.37	132.00	101.18	1,665,058
2023-10-23	132.90	132.90	130.80	131.80	101.03	2,137,202
2023-10-20	135.40	135.40	132.50	132.90	101.87	2,193,609
2023-10-19	134.10	135.40	132.90	133.60	102.41	3,419,647
2023-10-18	133.80	135.42	132.00	134.00	102.72	5,786,900
2023-10-17	131.00	134.40	131.00	134.20	102.87	3,381,038
2023-10-16	132.60	133.20	130.70	131.00	100.42	2,920,008
2023-10-13	133.00	133.50	132.10	132.10	101.26	5,895,319
2023-10-12	132.70	133.60	132.10	133.00	101.95	3,709,099
2023-10-11	133.00	133.50	131.90	132.70	101.72	2,963,194
2023-10-10	131.60	133.90	131.30	132.80	101.80	3,274,429
2023-10-09	131.20	132.00	130.58	131.60	100.88	2,528,582
2023-10-06	132.80	133.50	130.57	131.20	100.57	2,389,597
2023-10-05	131.00	133.40	131.00	132.10	101.26	3,451,567
2023-10-04	134.00	134.70	130.90	131.00	100.42	3,433,353
2023-10-03	136.20	136.70	133.80	134.00	102.72	3,723,457
2023-10-02	140.50	140.80	135.80	135.80	104.10	3,627,278
2023-09-29	140.80	141.62	140.00	140.00	107.32	5,218,329
2023-09-28	142.00	142.10	140.50	140.50	107.70	3,370,959
2023-09-27	143.50	143.75	141.70	141.70	108.62	2,350,271
2023-09-26	142.90	143.80	142.50	143.30	109.85	4,089,617
2023-09-25	143.00	143.40	141.50	143.00	109.62	4,151,095
2023-09-22	142.00	143.20	141.45	142.70	109.39	12,254,387
2023-09-21	142.10	144.70	141.40	142.00	108.85	2,853,754
2023-09-20	141.00	143.50	140.57	142.50	109.23	2,459,396

← NewerPage 13 of 22 · 1,262 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.