Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	157.00	157.20	149.60	151.10	109.78	9,917,900
2022-10-04	152.60	156.60	152.10	155.70	113.12	2,222,315
2022-10-03	150.00	152.40	149.30	151.80	110.29	2,117,055
2022-09-30	147.40	153.70	147.40	150.50	109.34	3,789,353
2022-09-29	148.80	150.60	145.80	148.70	108.03	6,531,989
2022-09-28	146.00	149.00	138.80	149.00	108.25	11,528,067
2022-09-27	156.50	157.30	147.00	147.00	106.80	5,564,699
2022-09-26	161.80	162.60	152.76	154.80	112.47	5,425,260
2022-09-23	164.50	166.00	160.26	162.30	117.92	8,396,933
2022-09-22	165.70	167.80	165.20	165.30	120.09	3,738,908
2022-09-21	167.00	168.50	165.50	167.20	121.48	4,374,623
2022-09-20	166.70	167.80	165.50	165.50	120.24	3,721,365
2022-09-16	166.30	166.80	165.00	166.80	121.18	7,939,346
2022-09-15	165.80	166.20	164.20	165.70	120.39	4,465,757
2022-09-14	165.00	165.90	162.10	165.20	120.02	3,381,744
2022-09-13	163.90	164.70	162.10	164.00	119.15	6,805,544
2022-09-12	163.90	165.40	163.00	163.00	118.42	2,994,876
2022-09-09	164.50	165.70	162.94	163.50	118.79	5,355,802
2022-09-08	163.90	165.70	162.70	164.80	119.73	4,704,948
2022-09-07	163.50	164.60	162.60	164.10	119.22	3,688,032
2022-09-06	162.50	163.50	161.46	163.50	118.79	5,136,927
2022-09-05	165.30	165.30	161.70	162.00	117.70	4,761,326
2022-09-02	164.70	165.30	163.28	165.30	120.09	2,980,017
2022-09-01	164.90	165.40	163.10	163.70	118.93	3,997,493
2022-08-31	164.20	165.30	162.90	164.70	119.66	3,074,205
2022-08-30	162.60	163.90	161.00	163.50	118.79	5,249,451
2022-08-26	161.10	162.40	160.70	161.70	117.48	2,092,089
2022-08-25	159.20	161.30	157.50	161.20	117.12	8,961,811
2022-08-24	161.10	161.90	158.20	159.10	115.59	4,353,845
2022-08-23	163.30	164.40	161.20	161.20	117.12	3,701,192
2022-08-22	163.10	164.70	163.00	163.60	118.86	2,804,632
2022-08-19	161.70	164.00	161.38	163.60	118.86	1,982,044
2022-08-18	160.50	162.30	160.10	162.30	117.92	2,423,177
2022-08-17	161.20	161.20	159.40	161.20	117.12	2,678,910
2022-08-16	162.00	162.27	160.60	160.90	116.90	1,953,388
2022-08-15	162.10	163.20	161.10	161.10	117.04	1,540,152
2022-08-12	162.90	163.30	161.10	161.10	117.04	1,942,514
2022-08-11	164.10	164.30	160.60	161.30	117.19	3,233,060
2022-08-10	164.00	165.50	163.00	164.60	118.18	6,835,930
2022-08-09	161.50	163.73	161.41	163.50	117.39	3,887,465
2022-08-08	160.10	163.40	159.70	162.00	116.32	4,910,668
2022-08-05	157.70	160.40	157.53	160.20	115.02	5,231,509
2022-08-04	156.70	157.70	155.00	157.70	113.23	9,143,014
2022-08-03	156.10	156.90	155.40	156.10	112.08	6,429,476
2022-08-02	156.10	157.10	155.20	155.30	111.51	6,260,249
2022-08-01	154.60	157.80	153.74	156.10	112.08	17,760,326
2022-07-29	153.70	155.28	153.70	154.00	110.57	7,749,926
2022-07-28	154.00	157.00	153.70	154.20	110.72	6,164,138
2022-07-27	152.50	154.80	151.20	154.40	110.86	14,518,028
2022-07-26	153.50	153.60	151.00	152.00	109.14	11,119,417
2022-07-25	153.40	154.30	152.80	152.80	109.71	6,748,503
2022-07-22	154.50	154.50	153.40	153.70	110.36	22,320,327
2022-07-21	154.00	155.50	153.40	153.70	110.36	5,912,850
2022-07-20	155.30	156.00	154.01	154.40	110.86	2,524,562
2022-07-19	154.60	155.00	153.89	154.60	111.00	1,999,004
2022-07-18	155.00	155.20	153.90	154.40	110.86	3,410,176
2022-07-15	154.10	156.00	153.90	153.90	110.50	3,722,515
2022-07-14	153.00	154.50	152.30	153.90	110.50	3,364,555
2022-07-13	154.70	154.90	152.70	153.20	110.00	3,908,280
2022-07-12	152.90	155.00	152.20	154.70	111.08	4,417,326

← NewerPage 18 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.