Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	142.20	142.40	141.40	142.40	99.741	4,383,149
2022-01-17	141.60	143.99	141.40	142.20	99.601	2,130,266
2022-01-14	141.20	142.20	141.20	141.60	99.180	1,054,720
2022-01-13	141.60	141.80	141.20	141.40	99.040	1,068,337
2022-01-12	141.60	142.00	141.20	141.40	99.040	2,006,057
2022-01-11	141.40	142.20	141.20	141.20	98.900	1,726,296
2022-01-10	141.00	142.40	141.00	141.40	99.040	1,524,390
2022-01-07	141.60	141.60	140.80	141.60	99.180	893,662
2022-01-06	141.40	141.80	140.60	141.00	98.760	1,103,965
2022-01-05	143.00	143.00	141.40	142.40	99.741	1,594,213
2022-01-04	140.40	143.40	140.40	143.00	100.16	4,235,931
2021-12-31	141.40	141.40	140.40	140.60	98.480	204,542
2021-12-30	140.40	141.40	140.20	141.40	99.040	2,540,083
2021-12-29	140.60	141.00	140.00	140.40	98.340	902,366
2021-12-24	139.80	140.80	139.80	140.00	98.060	992,993
2021-12-23	139.40	140.40	139.40	140.00	98.060	2,167,239
2021-12-22	139.20	139.80	138.80	139.60	97.779	3,376,566
2021-12-21	139.00	139.40	138.60	138.80	97.219	1,622,443
2021-12-20	137.40	138.80	137.00	138.80	97.219	2,684,994
2021-12-17	137.80	139.00	137.42	139.00	97.359	7,125,290
2021-12-16	137.00	138.60	136.06	138.60	97.079	3,029,598
2021-12-15	135.80	136.60	135.03	136.60	95.678	3,940,726
2021-12-14	136.80	136.80	135.03	135.40	94.838	1,996,501
2021-12-13	136.20	136.81	135.75	136.60	95.678	3,375,354
2021-12-10	136.40	137.00	135.60	136.20	95.398	5,435,440
2021-12-09	134.80	136.80	134.70	136.40	95.538	4,073,395
2021-12-08	132.20	135.00	131.80	135.00	94.557	4,050,045
2021-12-07	132.20	132.80	131.80	131.80	92.316	5,978,706
2021-12-06	133.20	133.80	132.20	132.40	92.736	1,873,728
2021-12-03	134.20	134.80	132.80	133.00	93.157	1,920,370
2021-12-02	134.80	135.20	133.80	133.80	93.717	3,144,088
2021-12-01	135.60	136.20	135.00	135.20	94.698	3,674,449
2021-11-30	136.80	136.80	134.00	134.20	93.997	16,889,616
2021-11-29	135.00	137.20	134.61	137.00	95.958	5,115,601
2021-11-26	133.80	134.79	133.20	133.80	93.717	6,462,390
2021-11-25	133.00	134.60	132.00	134.40	94.137	10,346,084
2021-11-24	133.20	133.40	132.40	132.80	93.017	2,422,384
2021-11-23	133.20	134.00	133.00	133.20	93.297	1,756,981
2021-11-22	133.60	134.20	133.40	134.00	93.857	867,814
2021-11-19	134.20	134.60	133.40	134.00	93.857	1,818,750
2021-11-18	134.00	134.20	133.60	134.00	93.857	1,537,218
2021-11-17	133.60	134.20	133.40	133.80	93.717	2,142,209
2021-11-16	133.60	134.40	133.00	134.00	93.857	1,789,792
2021-11-15	133.40	134.01	133.20	133.20	93.297	1,529,609
2021-11-12	133.20	134.60	132.92	133.60	93.577	1,767,559
2021-11-11	133.00	133.40	132.40	133.20	93.297	1,723,447
2021-11-10	135.00	135.20	134.60	134.80	93.160	3,326,264
2021-11-09	135.80	135.99	134.80	134.80	93.160	2,930,759
2021-11-08	135.40	135.60	134.65	135.40	93.575	1,634,494
2021-11-05	135.00	135.80	134.20	135.20	93.437	3,970,586
2021-11-04	135.40	135.40	134.00	134.20	92.745	2,960,917
2021-11-03	134.00	135.20	134.00	134.40	92.884	2,907,216
2021-11-02	136.80	137.50	133.20	134.20	92.745	3,940,606
2021-11-01	142.80	143.20	140.20	141.20	97.583	3,326,273
2021-10-29	141.60	143.20	141.33	142.60	98.551	2,997,057
2021-10-28	140.20	142.80	140.20	141.60	97.860	2,201,397
2021-10-27	139.60	141.00	139.40	140.80	97.307	3,281,524
2021-10-26	139.00	139.80	139.00	139.80	96.616	2,272,249
2021-10-25	138.80	139.40	138.20	139.00	96.063	3,758,652
2021-10-22	138.40	138.80	138.20	138.40	95.648	2,774,327

← NewerPage 21 of 22 · 1,263 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.