Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	100.65	100.92	99.280	99.300	94.406	2,826,302
2026-04-27	99.000	102.65	98.800	100.60	95.642	4,552,639
2026-04-24	98.500	99.720	98.240	98.520	93.664	3,760,019
2026-04-23	99.400	99.400	98.100	98.700	93.835	3,657,059
2026-04-22	98.020	99.960	98.000	99.000	94.121	3,971,585
2026-04-21	95.960	99.000	95.700	98.720	93.854	8,715,862
2026-04-20	99.140	99.511	95.520	96.000	91.269	8,336,558
2026-04-17	102.00	102.15	97.580	98.780	93.912	10,891,518
2026-04-16	105.50	106.75	103.35	103.50	98.399	6,259,134
2026-04-15	107.00	107.00	104.30	105.65	100.44	5,195,943
2026-04-14	106.00	107.15	104.80	106.95	101.68	5,925,195
2026-04-13	104.00	106.00	103.51	105.25	100.06	4,638,063
2026-04-10	101.40	105.30	100.30	105.30	100.11	5,634,829
2026-04-09	102.60	103.00	101.00	101.00	96.022	3,121,566
2026-04-08	100.45	103.25	100.45	102.95	97.876	7,683,690
2026-04-07	99.400	101.90	99.280	100.50	95.547	6,647,925
2026-04-02	98.400	99.500	97.500	98.700	93.835	6,563,246
2026-04-01	97.500	99.000	97.150	98.200	93.360	4,448,547
2026-03-31	96.500	98.250	96.300	97.000	92.219	4,226,856
2026-03-30	97.400	98.050	95.900	95.900	91.173	5,584,351
2026-03-27	99.400	99.400	96.050	96.050	91.316	3,913,768
2026-03-26	98.000	99.700	97.700	98.250	93.408	3,572,194
2026-03-25	98.800	99.750	97.450	98.450	93.598	4,753,259
2026-03-24	99.300	99.300	96.200	98.050	93.217	5,286,883
2026-03-23	100.10	101.40	98.000	98.000	93.170	6,230,115
2026-03-20	103.00	103.00	99.900	100.20	95.262	7,716,604
2026-03-19	97.400	102.90	96.150	102.50	97.448	13,462,281
2026-03-18	97.000	97.500	96.200	97.000	92.219	4,289,559
2026-03-17	95.700	97.000	95.400	96.600	91.839	6,556,019
2026-03-16	96.900	96.900	95.050	95.500	90.793	3,793,598
2026-03-13	96.900	96.900	95.050	95.300	90.603	2,870,453
2026-03-12	96.200	96.750	95.000	96.000	91.269	5,821,829
2026-03-11	96.450	97.200	95.450	95.750	91.031	3,951,313
2026-03-10	96.950	97.450	95.800	96.200	91.459	4,393,117
2026-03-09	94.900	97.000	94.550	96.000	91.269	6,154,359
2026-03-06	96.500	96.800	94.100	95.200	90.508	5,527,339
2026-03-05	95.550	96.950	95.150	95.250	90.555	4,567,094
2026-03-04	94.500	96.900	94.500	96.250	91.506	5,056,598
2026-03-03	96.250	96.250	94.300	94.450	89.795	5,524,008
2026-03-02	95.000	96.550	94.050	95.700	90.983	7,401,976
2026-02-27	94.550	95.900	93.450	95.000	90.318	7,080,206
2026-02-26	93.600	95.300	92.365	94.500	89.842	5,765,293
2026-02-25	94.500	94.550	92.750	93.450	88.844	4,430,725
2026-02-24	93.800	94.900	93.200	94.350	89.700	4,773,891
2026-02-23	93.900	94.250	93.000	93.500	88.892	3,809,353
2026-02-20	92.650	93.850	92.200	93.850	89.224	4,667,982
2026-02-19	93.000	94.200	92.200	92.200	87.656	5,032,299
2026-02-18	94.500	95.650	93.100	93.600	88.987	5,503,114
2026-02-17	94.250	95.500	93.800	95.150	90.460	4,112,583
2026-02-16	94.850	95.150	93.300	94.250	89.605	4,198,661
2026-02-13	96.900	96.900	93.700	93.950	89.320	6,909,027
2026-02-12	96.450	97.200	95.050	95.050	90.365	6,067,139
2026-02-11	98.800	100.00	97.550	98.000	90.708	7,062,618
2026-02-10	98.850	99.100	98.000	98.000	90.708	4,753,526
2026-02-09	98.150	99.050	97.500	98.200	90.893	6,344,681
2026-02-06	97.550	98.900	97.550	98.100	90.800	4,961,407
2026-02-05	98.000	98.250	96.750	97.800	90.522	6,153,345
2026-02-04	98.500	98.650	97.500	97.750	90.476	4,440,727
2026-02-03	98.350	98.900	97.500	97.500	90.245	3,576,197
2026-02-02	98.550	98.900	97.350	98.000	90.708	4,232,506

← NewerPage 3 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.