Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	106.10	107.00	105.40	105.60	103.12	3,084,991
2026-07-22	105.40	105.90	104.20	105.90	103.41	3,361,417
2026-07-21	105.00	105.60	104.30	105.10	102.63	3,137,786
2026-07-20	104.70	105.10	103.70	105.00	102.53	3,623,105
2026-07-17	104.30	105.40	103.90	105.00	102.53	2,799,896
2026-07-16	103.80	105.00	103.30	105.00	102.53	3,385,332
2026-07-15	103.00	104.25	103.00	103.50	101.06	2,877,303
2026-07-14	102.70	104.00	102.00	103.60	101.16	2,480,432
2026-07-13	102.30	102.90	101.70	102.60	100.19	4,086,045
2026-07-10	102.20	102.70	101.60	102.30	99.893	3,155,072
2026-07-09	102.60	103.00	101.70	102.10	99.698	2,594,215
2026-07-08	102.80	103.90	101.90	102.20	99.795	2,826,154
2026-07-07	103.00	103.80	102.40	103.00	100.58	3,674,709
2026-07-06	104.50	104.50	102.80	104.00	101.55	1,925,990
2026-07-03	104.20	104.60	103.10	104.10	101.65	2,382,363
2026-07-02	102.20	103.30	101.10	103.20	100.77	3,831,246
2026-07-01	101.90	103.70	101.70	102.60	100.19	3,725,250
2026-06-30	102.80	103.20	101.60	101.60	99.209	4,099,072
2026-06-29	104.90	104.90	101.90	102.80	100.38	3,896,058
2026-06-26	105.50	105.50	101.80	104.30	101.85	5,901,468
2026-06-25	104.00	106.08	104.00	104.50	102.04	3,069,576
2026-06-24	104.20	105.20	103.90	104.60	102.14	3,795,467
2026-06-23	103.90	104.40	102.40	104.40	101.94	3,414,078
2026-06-22	105.00	105.06	103.00	104.50	102.04	3,173,382
2026-06-19	104.70	105.00	103.80	105.00	102.53	6,871,591
2026-06-18	104.40	104.90	103.80	104.80	102.33	7,161,876
2026-06-17	103.70	105.10	103.00	104.80	102.33	5,772,149
2026-06-16	103.10	103.80	102.30	103.50	101.06	3,407,025
2026-06-15	104.40	104.80	102.00	102.10	99.698	4,107,302
2026-06-12	103.70	105.40	103.30	103.50	101.06	5,563,072
2026-06-11	102.50	104.10	102.00	103.80	101.36	4,046,861
2026-06-10	101.60	103.00	101.10	102.30	99.893	2,596,153
2026-06-09	101.30	102.30	101.00	101.00	98.624	4,713,455
2026-06-08	103.10	104.80	101.20	101.20	98.819	5,637,340
2026-06-05	104.40	105.00	103.00	103.50	101.06	2,931,738
2026-06-04	103.00	104.40	102.90	103.50	101.06	4,034,289
2026-06-03	105.00	105.00	102.80	103.00	100.58	3,434,176
2026-06-02	103.00	105.10	103.00	103.80	101.36	7,291,104
2026-06-01	101.20	104.00	101.20	103.50	101.06	6,941,382
2026-05-29	101.00	101.80	100.50	100.80	98.428	3,925,471
2026-05-28	100.00	101.30	100.00	101.00	98.624	4,976,315
2026-05-27	100.30	102.40	99.750	99.800	97.452	4,187,858
2026-05-26	100.30	101.80	100.00	100.10	97.745	3,506,845
2026-05-22	98.975	100.50	97.950	100.50	98.135	3,403,135
2026-05-21	98.700	99.350	97.900	98.700	96.378	4,687,961
2026-05-20	98.500	98.950	97.150	98.400	96.085	8,682,713
2026-05-19	98.500	99.000	97.600	98.100	95.792	5,793,926
2026-05-18	98.500	98.917	97.650	98.050	95.743	4,333,414
2026-05-15	99.100	99.950	97.600	98.450	96.134	4,715,199
2026-05-14	100.90	101.10	99.050	99.800	97.452	5,720,310
2026-05-13	102.00	102.60	100.50	101.60	96.593	8,362,238
2026-05-12	101.50	103.00	100.70	101.90	96.878	4,820,498
2026-05-11	99.200	102.10	98.850	102.10	97.068	5,176,006
2026-05-08	98.540	99.400	98.300	99.180	94.292	4,182,778
2026-05-07	98.720	99.980	98.500	99.200	94.311	4,511,356
2026-05-06	102.20	102.75	98.600	98.700	93.835	6,840,431
2026-05-05	100.90	102.25	100.00	100.95	95.975	5,752,317
2026-05-01	99.880	100.65	99.500	100.20	95.262	3,110,386
2026-04-30	100.90	100.90	99.400	99.900	94.976	3,985,633
2026-04-29	99.680	100.95	98.900	99.500	94.596	4,379,280

← NewerPage 2 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.