Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 101.50 | 102.50 | 100.40 | 101.20 | 91.337 | 6,654,352 |
| 2025-11-03 | 105.30 | 105.80 | 101.30 | 101.30 | 91.427 | 9,165,777 |
| 2025-10-31 | 106.90 | 107.20 | 105.40 | 105.40 | 95.127 | 4,744,510 |
| 2025-10-30 | 110.00 | 110.00 | 106.23 | 106.40 | 96.030 | 5,482,481 |
| 2025-10-29 | 110.10 | 110.40 | 108.99 | 110.00 | 99.279 | 3,627,108 |
| 2025-10-28 | 111.70 | 112.00 | 109.60 | 109.70 | 99.008 | 4,281,633 |
| 2025-10-27 | 110.10 | 112.20 | 110.10 | 111.60 | 100.72 | 4,878,432 |
| 2025-10-24 | 109.10 | 110.90 | 108.80 | 110.90 | 100.09 | 3,588,102 |
| 2025-10-23 | 108.40 | 109.10 | 107.90 | 109.00 | 98.377 | 5,681,200 |
| 2025-10-22 | 108.30 | 109.40 | 108.30 | 109.00 | 98.377 | 3,224,842 |
| 2025-10-21 | 109.50 | 110.00 | 107.10 | 107.80 | 97.293 | 4,013,267 |
| 2025-10-20 | 109.00 | 110.80 | 109.00 | 109.30 | 98.647 | 3,446,546 |
| 2025-10-17 | 109.00 | 110.50 | 109.00 | 109.20 | 98.557 | 3,110,592 |
| 2025-10-16 | 111.40 | 111.40 | 109.50 | 109.60 | 98.918 | 2,972,531 |
| 2025-10-15 | 109.10 | 111.50 | 109.00 | 110.60 | 99.821 | 6,334,728 |
| 2025-10-14 | 108.60 | 110.10 | 108.60 | 109.40 | 98.738 | 3,012,167 |
| 2025-10-13 | 108.70 | 110.30 | 107.80 | 109.90 | 99.189 | 5,338,772 |
| 2025-10-10 | 107.30 | 108.50 | 106.80 | 107.60 | 97.113 | 2,843,053 |
| 2025-10-09 | 106.30 | 107.50 | 106.00 | 107.10 | 96.662 | 3,947,272 |
| 2025-10-08 | 108.00 | 108.50 | 105.90 | 106.20 | 95.849 | 5,086,383 |
| 2025-10-07 | 110.40 | 110.70 | 107.60 | 107.60 | 97.113 | 4,244,981 |
| 2025-10-06 | 110.70 | 112.00 | 109.90 | 110.20 | 99.460 | 2,790,708 |
| 2025-10-03 | 111.90 | 112.40 | 111.10 | 111.60 | 100.72 | 3,189,597 |
| 2025-10-02 | 111.20 | 112.30 | 110.90 | 111.40 | 100.54 | 3,464,559 |
| 2025-10-01 | 111.20 | 112.40 | 110.70 | 111.20 | 100.36 | 3,970,101 |
| 2025-09-30 | 109.70 | 111.90 | 109.03 | 111.70 | 100.81 | 4,187,618 |
| 2025-09-29 | 107.70 | 109.70 | 107.70 | 109.70 | 99.008 | 3,617,103 |
| 2025-09-26 | 107.70 | 108.80 | 107.20 | 107.80 | 97.293 | 4,499,790 |
| 2025-09-25 | 106.10 | 108.20 | 106.10 | 107.70 | 97.203 | 3,734,196 |
| 2025-09-24 | 106.00 | 107.40 | 106.00 | 107.00 | 96.571 | 4,743,964 |
| 2025-09-23 | 108.00 | 108.50 | 106.00 | 106.30 | 95.940 | 4,223,929 |
| 2025-09-22 | 106.40 | 108.10 | 105.80 | 107.60 | 97.113 | 7,479,531 |
| 2025-09-19 | 105.00 | 106.40 | 104.60 | 106.10 | 95.759 | 8,798,218 |
| 2025-09-18 | 105.90 | 106.00 | 104.30 | 105.00 | 94.766 | 5,742,799 |
| 2025-09-17 | 103.10 | 104.80 | 103.10 | 104.50 | 94.315 | 4,231,729 |
| 2025-09-16 | 104.80 | 104.80 | 103.10 | 103.10 | 93.052 | 5,116,306 |
| 2025-09-15 | 107.00 | 107.00 | 103.60 | 104.10 | 93.954 | 5,322,997 |
| 2025-09-12 | 107.50 | 107.50 | 105.40 | 105.40 | 95.127 | 3,855,679 |
| 2025-09-11 | 106.80 | 108.00 | 106.20 | 106.30 | 95.940 | 3,497,526 |
| 2025-09-10 | 108.00 | 108.50 | 106.80 | 106.80 | 96.391 | 4,639,615 |
| 2025-09-09 | 109.90 | 109.90 | 107.50 | 107.50 | 97.023 | 3,361,136 |
| 2025-09-08 | 109.10 | 110.20 | 108.50 | 109.00 | 98.377 | 4,079,001 |
| 2025-09-05 | 109.20 | 110.00 | 108.40 | 108.90 | 98.286 | 2,460,961 |
| 2025-09-04 | 107.80 | 110.00 | 107.56 | 108.80 | 98.196 | 6,038,813 |
| 2025-09-03 | 106.40 | 108.20 | 105.00 | 107.80 | 97.293 | 6,374,164 |
| 2025-09-02 | 109.90 | 110.00 | 106.50 | 106.50 | 96.120 | 5,685,336 |
| 2025-09-01 | 110.00 | 110.20 | 109.20 | 109.20 | 98.557 | 2,977,359 |
| 2025-08-29 | 109.80 | 111.20 | 109.10 | 109.10 | 98.467 | 3,628,394 |
| 2025-08-28 | 109.10 | 111.00 | 108.50 | 110.40 | 99.640 | 6,169,406 |
| 2025-08-27 | 110.10 | 112.10 | 108.40 | 108.40 | 97.835 | 5,926,987 |
| 2025-08-26 | 112.90 | 112.90 | 110.60 | 110.70 | 99.911 | 3,553,495 |
| 2025-08-22 | 112.10 | 113.30 | 111.40 | 112.60 | 101.63 | 3,273,133 |
| 2025-08-21 | 113.90 | 113.90 | 111.20 | 111.80 | 100.90 | 3,211,472 |
| 2025-08-20 | 113.00 | 113.90 | 112.70 | 113.20 | 102.17 | 11,917,754 |
| 2025-08-19 | 113.40 | 114.10 | 112.10 | 112.70 | 101.72 | 5,340,897 |
| 2025-08-18 | 115.00 | 115.90 | 113.40 | 114.00 | 102.89 | 4,416,623 |
| 2025-08-15 | 115.00 | 116.90 | 114.40 | 114.50 | 103.34 | 2,992,494 |
| 2025-08-14 | 116.60 | 116.80 | 114.20 | 115.00 | 103.79 | 4,377,633 |
| 2025-08-13 | 118.40 | 118.80 | 117.80 | 117.90 | 104.07 | 2,992,611 |
| 2025-08-12 | 118.40 | 118.90 | 117.80 | 118.30 | 104.42 | 3,406,458 |
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.