Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	141.10	142.00	139.80	140.50	107.70	2,838,980
2023-09-18	141.70	142.00	140.40	140.40	107.62	5,522,191
2023-09-15	142.00	142.50	140.10	140.90	108.01	5,042,180
2023-09-14	139.20	142.00	139.06	142.00	108.85	4,789,453
2023-09-13	139.60	140.20	138.50	139.20	106.70	1,866,349
2023-09-12	139.20	139.70	138.16	138.90	106.47	3,952,449
2023-09-11	139.50	139.50	138.00	138.40	106.09	4,638,054
2023-09-08	138.80	139.80	138.45	138.70	106.32	2,001,335
2023-09-07	139.80	140.60	138.26	138.70	106.32	2,697,636
2023-09-06	138.40	140.70	138.00	139.60	107.01	3,270,883
2023-09-05	140.00	140.20	138.20	138.30	106.01	2,403,185
2023-09-04	138.70	140.70	138.70	139.90	107.24	4,359,029
2023-09-01	142.50	142.60	139.20	139.50	106.93	1,589,066
2023-08-31	139.80	142.60	139.80	141.70	108.62	2,203,204
2023-08-30	138.80	139.80	136.80	139.80	107.16	2,594,101
2023-08-29	139.00	140.50	136.60	137.40	105.32	3,790,510
2023-08-25	138.40	139.70	137.67	138.00	105.78	2,132,694
2023-08-24	136.60	138.60	136.10	138.30	106.01	2,813,388
2023-08-23	136.00	137.60	135.57	137.00	105.02	3,076,129
2023-08-22	133.70	136.40	133.40	135.30	103.71	2,216,763
2023-08-21	134.50	136.70	133.40	133.40	102.26	3,808,048
2023-08-18	135.40	135.50	133.70	134.00	102.72	3,153,781
2023-08-17	138.50	138.73	134.99	135.00	103.48	7,284,682
2023-08-16	137.50	138.90	137.30	138.10	105.86	10,808,001
2023-08-15	138.60	139.00	136.40	137.60	105.48	5,407,868
2023-08-14	139.50	140.60	138.00	138.60	106.24	5,277,001
2023-08-11	141.00	141.00	139.30	139.30	106.78	4,146,924
2023-08-10	143.10	143.30	140.30	140.30	107.55	3,564,618
2023-08-09	146.00	146.00	143.60	143.60	108.40	2,381,367
2023-08-08	145.30	145.85	144.20	145.30	109.68	2,562,013
2023-08-07	145.20	146.20	144.50	144.50	109.08	2,538,678
2023-08-04	144.50	145.90	144.10	145.20	109.61	2,139,415
2023-08-03	144.00	145.90	143.30	144.30	108.93	9,533,620
2023-08-02	146.60	147.00	143.20	144.10	108.78	5,911,595
2023-08-01	146.80	147.98	146.18	146.40	110.51	5,412,873
2023-07-31	146.00	146.60	145.80	146.40	110.51	5,151,199
2023-07-28	147.20	147.50	145.30	146.40	110.51	1,704,730
2023-07-27	147.00	149.80	146.00	146.90	110.89	6,407,300
2023-07-26	142.80	145.50	142.36	145.50	109.83	1,938,774
2023-07-25	146.30	146.30	143.00	143.60	108.40	2,276,714
2023-07-24	145.60	148.30	145.50	145.50	109.83	2,958,901
2023-07-21	146.10	146.90	144.95	145.40	109.76	1,522,833
2023-07-20	144.20	146.60	143.58	145.60	109.91	2,203,915
2023-07-19	141.00	144.70	140.30	144.70	109.23	3,944,193
2023-07-18	139.80	141.00	139.00	139.00	104.93	3,447,396
2023-07-17	141.00	141.40	139.60	139.60	105.38	2,775,777
2023-07-14	144.00	144.00	140.00	140.60	106.13	5,363,982
2023-07-13	143.10	144.76	142.00	142.70	107.72	2,753,890
2023-07-12	138.60	143.20	138.20	143.20	108.10	3,055,636
2023-07-11	137.80	139.80	137.80	138.00	104.17	2,922,251
2023-07-10	139.70	141.00	137.90	138.00	104.17	3,162,761
2023-07-07	137.50	140.69	136.80	139.90	105.60	1,908,711
2023-07-06	143.60	143.60	138.20	138.30	104.40	3,667,578
2023-07-05	144.90	145.20	142.60	143.90	108.62	2,358,073
2023-07-04	146.30	146.50	144.09	144.80	109.30	2,159,434
2023-07-03	144.30	146.90	143.50	145.60	109.91	2,415,543
2023-06-30	142.50	144.70	141.88	144.30	108.93	3,967,682
2023-06-29	141.60	143.00	137.57	143.00	107.94	18,386,978
2023-06-28	138.80	143.60	137.60	142.00	107.19	6,011,907
2023-06-27	136.30	138.60	135.54	138.60	104.62	8,432,682

← NewerPage 14 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.