Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	155.00	155.50	154.50	155.30	110.16	1,482,106
2022-04-08	155.80	156.50	153.89	154.40	109.52	2,005,769
2022-04-07	156.50	157.60	155.74	155.90	110.58	3,465,463
2022-04-06	155.60	156.50	154.68	156.50	111.01	2,595,187
2022-04-05	155.00	156.00	152.00	155.50	110.30	2,994,208
2022-04-04	155.00	155.90	154.60	154.80	109.80	3,465,611
2022-04-01	152.00	154.80	152.00	154.80	109.80	3,188,524
2022-03-31	152.00	152.60	151.55	152.40	108.10	6,345,957
2022-03-30	150.80	152.60	150.20	151.20	107.25	5,479,072
2022-03-29	150.00	150.60	149.40	149.40	105.97	4,946,357
2022-03-28	149.40	150.60	149.40	150.20	106.54	9,854,792
2022-03-25	150.40	150.60	149.40	149.80	106.26	2,663,781
2022-03-24	150.60	151.60	150.20	150.40	106.68	2,313,233
2022-03-23	150.60	152.80	150.20	151.00	107.11	3,421,761
2022-03-22	151.00	152.80	149.80	151.20	107.25	2,735,913
2022-03-21	154.80	155.20	149.80	151.20	107.25	5,093,840
2022-03-18	156.80	156.80	154.00	154.60	109.66	4,695,696
2022-03-17	157.80	157.80	154.80	156.20	110.80	6,914,553
2022-03-16	157.40	159.20	157.40	157.60	111.79	6,648,230
2022-03-15	157.80	157.80	156.60	157.00	111.36	3,089,070
2022-03-14	156.40	158.60	156.40	157.40	111.65	4,571,740
2022-03-11	156.60	157.60	156.04	156.80	111.22	8,209,383
2022-03-10	153.40	157.40	153.40	157.00	111.36	2,723,662
2022-03-09	153.60	154.60	152.80	154.00	109.24	3,161,640
2022-03-08	149.00	153.00	149.00	152.00	107.82	8,805,916
2022-03-07	149.60	150.60	147.55	150.60	106.82	2,751,476
2022-03-04	150.40	151.00	147.40	149.20	105.83	3,415,974
2022-03-03	154.00	155.00	149.40	149.40	105.97	4,580,980
2022-03-02	148.20	154.60	148.00	153.60	108.95	7,950,052
2022-03-01	148.00	149.60	146.40	148.40	105.26	3,797,838
2022-02-28	145.00	148.80	144.20	147.80	104.84	4,490,674
2022-02-25	143.40	146.60	143.26	144.20	102.29	3,510,469
2022-02-24	139.60	143.40	138.20	142.80	101.29	3,364,057
2022-02-23	139.00	142.60	138.80	140.40	99.590	3,190,973
2022-02-22	137.40	140.00	136.20	139.20	98.739	5,713,524
2022-02-21	138.00	138.60	136.00	137.40	97.462	2,635,355
2022-02-18	140.20	140.60	138.12	138.60	98.313	5,102,351
2022-02-17	140.80	141.20	140.00	140.00	99.306	2,099,830
2022-02-16	142.20	142.20	139.53	140.00	99.306	2,408,933
2022-02-15	140.60	141.40	140.60	140.80	99.874	1,735,917
2022-02-14	141.00	141.80	140.00	141.00	100.02	2,645,309
2022-02-11	141.00	141.99	140.27	141.00	100.02	1,972,098
2022-02-10	141.40	142.00	140.40	141.00	100.02	2,313,644
2022-02-09	144.80	145.80	142.90	143.00	100.16	3,455,855
2022-02-08	144.00	145.20	144.00	144.60	101.28	1,836,863
2022-02-07	144.00	145.00	144.00	144.60	101.28	2,321,404
2022-02-04	144.20	144.60	143.60	144.00	100.86	2,582,352
2022-02-03	143.20	144.40	143.20	143.60	100.58	2,449,656
2022-02-02	142.80	143.40	142.60	143.40	100.44	1,780,409
2022-02-01	142.00	143.85	141.80	142.60	99.881	4,030,420
2022-01-31	141.60	142.23	141.60	141.80	99.320	2,540,209
2022-01-28	142.20	142.40	141.37	141.40	99.040	4,421,640
2022-01-27	140.80	142.60	140.00	142.00	99.460	1,428,969
2022-01-26	142.40	142.60	141.20	141.60	99.180	1,543,470
2022-01-25	142.00	143.40	141.20	142.00	99.460	3,627,430
2022-01-24	142.40	143.20	141.20	141.40	99.040	5,822,495
2022-01-21	142.60	142.80	141.20	142.40	99.741	1,872,871
2022-01-20	143.40	143.40	142.00	142.20	99.601	2,125,108
2022-01-19	142.20	143.60	141.16	143.40	100.44	1,649,463
2022-01-18	142.20	142.40	141.40	142.40	99.741	4,383,149

← NewerPage 20 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.