Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	140.60	140.60	135.00	135.90	102.59	3,883,892
2023-06-23	140.00	140.00	138.30	140.00	105.68	2,094,913
2023-06-22	140.00	140.40	136.80	139.40	105.23	5,101,621
2023-06-21	139.80	140.50	138.30	140.40	105.98	2,261,127
2023-06-20	140.00	140.40	138.60	140.00	105.68	3,615,150
2023-06-19	142.50	142.80	139.57	140.00	105.68	2,925,046
2023-06-16	145.90	146.00	141.90	141.90	107.11	4,405,910
2023-06-15	147.10	147.20	145.00	145.40	109.76	2,388,260
2023-06-14	148.10	148.20	145.62	147.00	110.96	4,393,406
2023-06-13	148.60	149.00	147.30	147.70	111.49	4,839,555
2023-06-12	146.90	150.00	146.90	147.70	111.49	4,962,344
2023-06-09	147.50	147.50	145.60	147.00	110.96	2,898,054
2023-06-08	147.80	148.30	146.60	146.90	110.89	1,854,196
2023-06-07	149.10	149.20	147.80	147.80	111.57	1,393,476
2023-06-06	149.00	149.40	148.00	148.50	112.10	1,730,965
2023-06-05	149.80	150.40	148.20	148.50	112.10	1,738,311
2023-06-02	149.30	149.80	148.70	148.70	112.25	1,594,081
2023-06-01	148.80	150.00	148.60	148.80	112.32	2,652,453
2023-05-31	148.40	149.43	147.68	149.00	112.47	3,147,913
2023-05-30	149.60	150.40	147.60	148.10	111.79	3,165,085
2023-05-26	151.40	153.10	148.61	149.10	112.55	2,453,105
2023-05-25	152.40	152.40	150.40	151.20	114.13	1,998,862
2023-05-24	152.70	153.34	150.70	152.40	115.04	2,257,573
2023-05-23	153.70	155.30	152.60	152.60	115.19	2,385,888
2023-05-22	154.40	155.80	153.50	153.60	115.95	3,362,863
2023-05-19	155.10	155.40	154.10	154.20	116.40	2,381,104
2023-05-18	154.80	155.70	154.15	154.60	116.70	2,415,823
2023-05-17	157.50	157.90	154.80	155.00	117.00	3,428,707
2023-05-16	158.10	158.40	156.80	157.50	118.89	1,739,912
2023-05-15	159.10	159.10	157.40	157.60	118.97	2,279,142
2023-05-12	159.60	159.60	157.10	158.70	119.80	2,348,774
2023-05-11	160.70	161.90	157.85	159.40	120.32	12,010,485
2023-05-10	159.80	162.50	159.20	161.80	120.48	4,572,253
2023-05-09	160.60	160.80	158.80	159.50	118.77	2,105,797
2023-05-05	158.50	161.20	158.20	159.90	119.07	1,942,819
2023-05-04	160.50	160.50	157.15	158.70	118.17	3,240,831
2023-05-03	156.10	160.50	156.10	160.50	119.51	3,714,397
2023-05-02	157.30	158.00	155.99	156.50	116.54	2,775,425
2023-04-28	158.10	158.90	156.90	157.40	117.21	2,437,871
2023-04-27	156.90	158.60	155.48	157.90	117.58	2,620,174
2023-04-26	155.40	157.70	155.40	156.80	116.76	3,771,150
2023-04-25	155.00	156.00	154.38	155.30	115.64	3,150,185
2023-04-24	155.70	156.10	153.66	154.50	115.05	4,388,535
2023-04-21	156.80	157.20	155.58	155.60	115.87	4,430,659
2023-04-20	156.80	157.20	156.20	156.30	116.39	3,307,119
2023-04-19	156.90	157.20	156.20	157.00	116.91	2,999,968
2023-04-18	158.50	158.50	156.60	157.20	117.06	3,323,013
2023-04-17	159.20	159.50	157.50	157.50	117.28	4,765,316
2023-04-14	161.20	161.30	158.60	158.60	118.10	2,749,982
2023-04-13	161.40	162.50	159.80	159.90	119.07	4,191,268
2023-04-12	162.00	162.90	160.00	161.80	120.48	3,130,468
2023-04-11	161.30	163.40	161.00	161.10	119.96	3,861,077
2023-04-06	159.80	162.70	159.80	161.30	120.11	4,070,514
2023-04-05	159.00	160.70	158.30	159.70	118.92	3,831,848
2023-04-04	157.10	160.10	156.70	159.50	118.77	3,004,959
2023-04-03	157.40	157.60	156.10	157.00	116.91	2,460,719
2023-03-31	155.00	158.00	154.90	156.80	116.76	4,268,686
2023-03-30	154.20	156.80	154.20	155.90	116.09	3,345,322
2023-03-29	156.10	157.82	153.80	153.90	114.60	3,944,521
2023-03-28	157.50	158.80	156.10	156.10	116.24	2,404,325

← NewerPage 15 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.