Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	157.00	158.70	156.10	157.30	117.13	2,076,992
2023-03-24	155.10	157.50	155.10	156.90	116.83	3,525,863
2023-03-23	157.50	158.20	155.10	156.00	116.16	3,057,510
2023-03-22	159.80	159.80	157.56	157.60	117.36	2,473,307
2023-03-21	161.50	161.50	158.00	159.30	118.62	5,748,947
2023-03-20	159.70	160.71	155.70	158.00	117.65	4,252,664
2023-03-17	160.50	160.80	157.80	158.20	117.80	5,796,759
2023-03-16	159.00	161.02	157.50	160.00	119.14	4,075,685
2023-03-15	158.90	160.11	155.20	157.60	117.36	5,394,185
2023-03-14	156.40	160.07	155.50	160.00	119.14	5,046,141
2023-03-13	156.60	157.70	153.07	156.30	116.39	5,637,435
2023-03-10	156.40	158.10	155.80	156.50	116.54	5,509,628
2023-03-09	157.40	159.20	155.90	156.60	116.61	4,000,244
2023-03-08	156.40	158.30	155.40	157.60	117.36	6,028,768
2023-03-07	155.00	156.90	154.50	155.60	115.87	4,281,189
2023-03-06	156.20	156.50	155.00	155.30	115.64	2,275,302
2023-03-03	155.10	156.40	154.20	155.70	115.94	2,808,568
2023-03-02	154.30	157.20	154.30	154.90	115.34	2,954,477
2023-03-01	156.00	156.40	154.20	155.00	115.42	3,719,977
2023-02-28	157.30	157.50	154.73	155.50	115.79	4,136,710
2023-02-27	156.00	157.80	155.70	156.30	116.39	2,943,809
2023-02-24	157.40	157.60	155.50	155.50	115.79	7,472,320
2023-02-23	159.00	160.10	155.50	155.50	115.79	3,476,906
2023-02-22	161.80	163.00	158.82	159.10	118.47	3,645,840
2023-02-21	161.50	162.80	160.30	162.50	121.00	3,557,883
2023-02-20	160.90	162.50	158.90	162.20	120.78	2,343,758
2023-02-17	161.70	162.40	160.90	160.90	119.81	6,068,764
2023-02-16	163.20	164.63	161.50	161.90	120.56	5,595,538
2023-02-15	162.80	164.35	162.09	163.00	121.38	2,229,261
2023-02-14	163.90	165.40	162.50	163.30	121.60	3,120,311
2023-02-13	162.80	164.30	161.80	163.70	121.90	2,293,860
2023-02-10	164.00	165.30	162.60	162.60	121.08	3,523,280
2023-02-09	164.50	164.50	161.50	163.50	121.75	4,297,570
2023-02-08	163.30	167.10	163.30	165.00	121.43	3,029,848
2023-02-07	163.30	164.10	162.88	164.00	120.69	7,430,932
2023-02-06	163.90	164.00	162.50	163.80	120.55	3,982,019
2023-02-03	161.00	164.87	160.50	163.00	119.96	5,110,206
2023-02-02	161.00	162.30	159.50	162.20	119.37	5,391,300
2023-02-01	160.00	161.60	159.10	159.50	117.38	3,066,654
2023-01-31	158.60	159.60	157.70	159.30	117.23	4,419,913
2023-01-30	160.00	160.65	157.50	158.00	116.28	3,236,708
2023-01-27	161.90	162.90	159.97	160.00	117.75	2,756,120
2023-01-26	161.00	162.40	159.50	162.40	119.52	5,711,340
2023-01-25	161.10	162.50	157.20	160.00	117.75	4,565,849
2023-01-24	157.90	160.70	157.90	160.00	117.75	2,093,553
2023-01-23	158.10	161.30	157.27	158.70	116.79	4,626,816
2023-01-20	154.00	155.80	153.20	153.50	112.97	2,470,839
2023-01-19	153.50	155.50	152.30	153.60	113.04	6,535,381
2023-01-18	153.50	154.40	151.70	152.90	112.52	4,842,931
2023-01-17	151.30	154.50	150.50	152.60	112.30	6,785,525
2023-01-16	149.80	151.40	148.70	151.30	111.35	7,164,722
2023-01-13	149.70	150.20	148.61	149.00	109.65	4,399,127
2023-01-12	150.00	151.00	149.10	149.10	109.73	3,943,962
2023-01-11	151.10	153.00	149.60	150.00	110.39	3,542,103
2023-01-10	150.50	151.90	149.00	150.70	110.90	1,898,783
2023-01-09	152.20	152.90	148.90	149.00	109.65	2,550,914
2023-01-06	151.30	152.90	150.60	151.20	111.27	2,056,656
2023-01-05	151.80	153.40	151.20	151.20	111.27	4,217,095
2023-01-04	153.00	155.30	152.50	152.50	112.23	3,169,742
2023-01-03	153.50	154.80	151.90	152.80	112.45	3,544,265

← NewerPage 16 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.