Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	153.70	154.90	152.00	152.00	111.86	710,691
2022-12-29	155.00	155.00	152.40	152.80	112.45	1,641,603
2022-12-28	153.50	155.30	152.00	153.60	113.04	1,770,352
2022-12-23	152.40	153.50	151.40	152.40	112.16	480,577
2022-12-22	152.50	152.90	151.40	152.20	112.01	1,632,627
2022-12-21	151.00	152.40	149.70	151.80	111.71	2,208,570
2022-12-20	151.50	151.50	149.58	150.70	110.90	1,859,039
2022-12-19	151.80	152.00	149.20	151.20	111.27	1,899,331
2022-12-16	151.00	152.30	149.16	150.00	110.39	5,998,391
2022-12-15	151.00	152.50	149.40	151.20	111.27	3,705,187
2022-12-14	152.60	152.78	151.00	151.00	111.13	4,053,342
2022-12-13	153.10	154.00	151.49	152.10	111.94	3,982,484
2022-12-12	152.90	153.40	151.10	152.20	112.01	2,225,638
2022-12-09	153.60	154.10	150.70	152.10	111.94	1,522,145
2022-12-08	153.00	154.40	151.60	152.00	111.86	1,785,156
2022-12-07	152.90	153.60	152.10	153.00	112.60	3,237,525
2022-12-06	152.00	153.60	150.93	152.40	112.16	2,151,360
2022-12-05	152.00	153.40	151.50	153.00	112.60	1,582,061
2022-12-02	152.10	154.10	151.10	151.50	111.49	2,094,599
2022-12-01	150.00	153.30	150.00	152.80	112.45	3,964,347
2022-11-30	153.90	154.00	149.00	149.80	110.24	5,948,584
2022-11-29	153.50	155.00	153.00	153.00	112.60	3,560,450
2022-11-28	153.30	154.50	152.90	153.50	112.97	2,340,960
2022-11-25	154.40	154.79	153.10	153.90	113.26	3,440,248
2022-11-24	154.50	155.00	153.20	154.40	113.63	1,692,875
2022-11-23	156.00	156.00	153.90	154.10	113.41	1,756,219
2022-11-22	157.20	158.00	154.90	154.90	114.00	2,813,252
2022-11-21	157.00	158.50	155.50	156.60	115.25	2,695,927
2022-11-18	151.50	157.30	151.39	157.30	115.76	4,175,701
2022-11-17	146.50	152.14	145.80	151.50	111.49	7,127,268
2022-11-16	149.10	150.50	146.00	146.80	108.03	3,310,951
2022-11-15	151.60	151.60	149.10	149.10	109.73	3,312,951
2022-11-14	155.00	155.50	150.40	150.90	111.05	2,367,836
2022-11-11	155.90	158.50	152.90	153.60	113.04	3,329,462
2022-11-10	149.10	158.00	149.00	157.20	115.69	6,222,837
2022-11-09	150.70	152.40	149.00	151.00	109.71	3,066,483
2022-11-08	149.20	152.40	149.20	151.90	110.36	4,227,496
2022-11-07	149.60	151.30	148.40	151.30	109.92	8,490,143
2022-11-04	149.50	150.00	147.27	148.40	107.82	2,639,573
2022-11-03	147.60	149.00	143.90	148.60	107.96	2,617,426
2022-11-02	148.50	149.30	145.40	148.10	107.60	2,141,855
2022-11-01	146.00	150.00	146.00	146.30	106.29	2,108,163
2022-10-31	148.30	149.50	145.10	145.10	105.42	2,669,094
2022-10-28	149.10	151.30	147.10	148.50	107.89	2,299,599
2022-10-27	154.90	154.90	149.40	150.80	109.56	3,361,436
2022-10-26	152.20	155.50	151.30	153.80	111.74	3,387,899
2022-10-25	150.10	154.30	146.40	151.60	110.14	9,103,322
2022-10-24	145.50	149.90	145.00	147.60	107.24	8,514,303
2022-10-21	142.70	145.90	142.00	145.00	105.35	5,576,552
2022-10-20	138.40	145.90	137.30	144.50	104.98	5,808,942
2022-10-19	140.70	141.40	138.00	138.30	100.48	2,961,070
2022-10-18	143.40	144.00	139.95	140.50	102.08	4,496,762
2022-10-17	141.00	145.70	141.00	142.00	103.17	6,101,451
2022-10-14	143.50	144.90	140.10	141.30	102.66	4,080,317
2022-10-13	139.40	146.87	137.10	140.70	102.22	9,550,248
2022-10-12	133.60	139.20	130.40	138.00	100.26	6,254,292
2022-10-11	140.00	140.70	135.60	135.60	98.517	4,280,295
2022-10-10	148.90	149.28	135.00	138.30	100.48	8,449,753
2022-10-07	153.60	154.50	151.00	151.00	109.71	7,919,923
2022-10-06	151.50	153.90	149.00	153.90	111.81	6,499,952

← NewerPage 17 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.