Greencoat UK Wind PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	97.000	99.000	96.900	98.100	90.800	4,901,784
2026-01-29	97.650	98.545	97.050	97.050	89.828	9,863,993
2026-01-28	97.000	100.10	96.400	97.700	90.430	7,369,798
2026-01-27	96.600	97.250	95.150	97.000	89.782	4,836,079
2026-01-26	95.400	97.350	95.050	96.150	88.995	4,954,598
2026-01-23	96.000	96.891	95.250	95.250	88.162	5,117,467
2026-01-22	96.550	97.000	95.900	96.000	88.856	6,151,584
2026-01-21	96.150	97.150	95.800	96.000	88.856	3,271,007
2026-01-20	97.100	98.500	95.850	96.000	88.856	5,324,908
2026-01-19	99.000	99.750	97.400	97.400	90.152	4,342,328
2026-01-16	99.000	99.550	98.550	98.850	91.494	3,021,590
2026-01-15	97.500	99.800	97.450	98.900	91.541	3,515,540
2026-01-14	97.300	98.350	96.475	97.750	90.476	5,617,696
2026-01-13	98.500	99.400	97.450	97.900	90.615	3,461,381
2026-01-12	97.750	99.000	97.400	98.600	91.263	4,151,239
2026-01-09	98.300	99.350	97.400	97.400	90.152	3,362,590
2026-01-08	98.500	99.050	97.500	97.500	90.245	5,994,178
2026-01-07	100.20	100.20	97.800	98.650	91.309	4,975,040
2026-01-06	99.600	100.20	98.600	99.000	91.633	6,624,997
2026-01-05	100.00	100.50	99.150	100.00	92.559	8,289,816
2026-01-02	99.500	99.850	98.900	99.350	91.957	2,824,090
2025-12-31	98.500	99.200	97.900	98.100	90.800	981,608
2025-12-30	97.800	99.000	97.650	98.500	91.170	1,849,685
2025-12-29	98.150	98.900	97.600	97.600	90.337	2,289,388
2025-12-24	98.450	98.500	97.750	97.750	90.476	1,039,358
2025-12-23	98.150	98.500	97.450	97.700	90.430	2,676,091
2025-12-22	98.000	98.500	97.300	97.650	90.384	3,278,106
2025-12-19	98.600	98.950	97.350	98.000	90.708	4,096,175
2025-12-18	98.050	99.400	97.850	98.150	90.846	3,788,095
2025-12-17	97.450	99.250	96.800	99.000	91.633	5,224,369
2025-12-16	97.800	98.000	95.950	98.000	90.708	4,080,516
2025-12-15	96.650	97.950	96.000	97.500	90.245	3,972,240
2025-12-12	95.650	96.500	94.950	96.150	88.995	3,691,371
2025-12-11	94.050	95.100	93.950	94.800	87.746	5,138,114
2025-12-10	96.100	96.600	94.100	94.300	87.283	5,283,476
2025-12-09	97.000	97.800	96.150	96.300	89.134	3,852,003
2025-12-08	98.000	98.700	96.300	97.150	89.921	4,727,388
2025-12-05	98.300	99.100	97.897	98.000	90.708	2,782,616
2025-12-04	99.950	99.950	98.100	98.450	91.124	3,859,486
2025-12-03	97.400	99.350	97.400	98.150	90.846	3,825,701
2025-12-02	97.950	99.850	97.500	97.500	90.245	4,135,696
2025-12-01	99.000	100.20	97.700	97.700	90.430	3,235,985
2025-11-28	99.950	100.20	98.450	99.650	92.235	3,822,431
2025-11-27	100.50	100.50	98.750	99.500	92.096	8,192,867
2025-11-26	98.400	99.600	97.250	99.000	91.633	6,808,030
2025-11-25	100.20	101.50	97.788	97.850	90.569	5,028,362
2025-11-24	100.10	101.40	99.500	99.600	92.189	3,847,085
2025-11-21	98.550	101.50	98.550	101.00	93.484	3,173,758
2025-11-20	99.200	100.50	98.250	100.50	93.022	4,071,198
2025-11-19	99.950	99.950	98.000	98.000	90.708	4,293,394
2025-11-18	101.40	101.40	99.300	100.40	92.929	3,793,108
2025-11-17	100.20	101.90	100.10	101.00	93.484	4,536,880
2025-11-14	99.500	100.10	97.800	100.00	92.559	5,863,955
2025-11-13	101.70	101.70	99.500	99.800	92.374	5,746,519
2025-11-12	102.50	104.30	101.70	104.00	93.864	9,546,658
2025-11-11	100.80	102.60	100.00	102.60	92.600	6,443,805
2025-11-10	99.800	101.50	99.100	100.30	90.524	7,102,430
2025-11-07	100.90	100.90	98.933	99.500	89.802	8,564,437
2025-11-06	102.00	102.00	99.850	100.00	90.254	4,958,714
2025-11-05	100.80	102.20	100.80	101.20	91.337	4,454,479

← NewerPage 4 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.