Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	151.00	153.40	149.80	153.00	109.86	5,345,687
2022-07-08	152.00	153.70	150.64	151.00	108.42	3,720,186
2022-07-07	153.50	155.30	152.39	152.60	109.57	3,374,147
2022-07-06	154.50	156.30	152.60	153.60	110.29	2,984,794
2022-07-05	155.00	155.60	153.90	154.40	110.86	2,867,220
2022-07-04	153.40	155.30	153.00	154.70	111.08	1,820,237
2022-07-01	154.50	154.50	152.80	153.20	110.00	1,583,272
2022-06-30	152.10	154.36	152.10	153.90	110.50	3,003,931
2022-06-29	152.50	154.00	151.99	153.50	110.21	2,001,314
2022-06-28	154.40	154.40	152.60	152.70	109.64	2,188,850
2022-06-27	154.40	154.40	152.60	153.30	110.07	2,986,406
2022-06-24	150.00	153.30	150.00	152.70	109.64	4,010,389
2022-06-23	154.00	154.00	149.90	150.50	108.06	5,965,051
2022-06-22	153.00	154.00	151.78	153.50	110.21	10,017,784
2022-06-21	155.00	156.01	152.60	152.60	109.57	3,064,393
2022-06-20	152.50	155.90	152.25	155.90	111.94	3,002,546
2022-06-17	152.60	154.70	151.60	153.40	110.14	3,820,087
2022-06-16	151.70	152.70	150.50	152.20	109.28	14,589,653
2022-06-15	154.90	155.50	150.80	151.00	108.42	5,555,140
2022-06-14	155.70	156.10	154.23	154.70	111.08	5,677,649
2022-06-13	155.20	157.00	153.72	154.70	111.08	2,982,256
2022-06-10	155.90	156.60	154.81	155.30	111.51	1,979,171
2022-06-09	154.00	156.20	153.50	155.70	111.79	2,838,326
2022-06-08	151.50	154.00	151.20	154.00	110.57	3,280,733
2022-06-07	151.10	151.90	150.50	150.80	108.28	3,083,665
2022-06-06	149.60	152.30	149.60	150.40	107.99	3,090,835
2022-06-01	150.80	151.30	149.48	149.60	107.41	3,655,779
2022-05-31	150.00	151.80	149.80	150.00	107.70	7,657,613
2022-05-30	152.00	152.90	149.00	150.20	107.84	4,504,025
2022-05-27	152.20	154.00	150.02	151.00	108.42	4,754,605
2022-05-26	149.60	155.10	148.90	153.70	110.36	5,118,889
2022-05-25	150.70	154.60	148.50	148.70	106.77	9,858,491
2022-05-24	156.50	157.00	147.49	149.60	107.41	16,798,911
2022-05-23	157.30	160.00	157.20	159.10	114.23	4,307,847
2022-05-20	156.60	159.10	156.48	157.00	112.73	2,877,708
2022-05-19	154.00	156.70	153.29	156.60	112.44	3,810,547
2022-05-18	152.60	155.20	152.20	155.20	111.43	3,653,740
2022-05-17	152.60	155.70	151.80	151.90	109.07	4,035,504
2022-05-16	156.00	156.00	152.40	152.70	109.64	4,826,558
2022-05-13	157.50	158.50	154.60	155.00	111.29	7,390,260
2022-05-12	157.00	158.20	157.00	157.40	113.01	2,034,177
2022-05-11	157.00	160.30	156.60	159.70	113.28	13,646,346
2022-05-10	155.80	157.70	155.80	157.00	111.36	6,936,450
2022-05-09	155.40	157.70	154.20	156.30	110.87	7,653,104
2022-05-06	156.00	156.70	155.20	155.90	110.58	6,536,217
2022-05-05	156.80	158.80	155.50	155.60	110.37	4,025,302
2022-05-04	159.40	159.40	155.60	156.20	110.80	3,449,044
2022-05-03	159.00	160.40	158.90	158.90	112.71	2,650,093
2022-04-29	158.00	160.60	158.00	159.90	113.42	2,060,862
2022-04-28	152.80	159.30	152.70	158.00	112.07	8,784,695
2022-04-27	152.80	153.10	152.40	152.80	108.39	2,093,742
2022-04-26	153.00	153.30	152.20	153.00	108.53	2,316,128
2022-04-25	153.40	154.30	152.50	152.50	108.17	2,907,409
2022-04-22	154.40	154.80	153.60	153.80	109.09	2,907,044
2022-04-21	155.00	157.40	154.20	154.40	109.52	2,041,103
2022-04-20	156.40	156.60	155.06	155.20	110.09	1,657,696
2022-04-19	157.10	158.00	156.00	156.30	110.87	2,518,535
2022-04-14	155.20	157.40	155.20	157.10	111.44	1,659,507
2022-04-13	154.80	156.09	154.80	155.20	110.09	1,209,339
2022-04-12	155.30	155.50	154.80	155.00	109.95	2,275,014

← NewerPage 19 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.