Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 110.90 | 111.00 | 108.80 | 111.00 | 97.981 | 4,180,476 |
| 2025-05-15 | 110.40 | 111.00 | 108.60 | 109.50 | 96.657 | 3,463,097 |
| 2025-05-14 | 112.30 | 113.20 | 111.20 | 111.40 | 96.048 | 4,163,451 |
| 2025-05-13 | 113.90 | 114.80 | 112.70 | 112.80 | 97.255 | 4,144,713 |
| 2025-05-12 | 114.40 | 116.00 | 113.40 | 113.40 | 97.772 | 4,631,668 |
| 2025-05-09 | 115.00 | 116.20 | 114.20 | 114.60 | 98.807 | 3,098,881 |
| 2025-05-08 | 115.00 | 116.90 | 115.00 | 115.00 | 99.152 | 3,538,588 |
| 2025-05-07 | 116.50 | 118.30 | 115.50 | 116.60 | 100.53 | 3,454,305 |
| 2025-05-06 | 118.00 | 118.40 | 116.10 | 117.00 | 100.88 | 4,103,197 |
| 2025-05-02 | 118.00 | 118.20 | 116.40 | 117.00 | 100.88 | 11,409,591 |
| 2025-05-01 | 114.50 | 118.30 | 114.50 | 117.70 | 101.48 | 3,359,791 |
| 2025-04-30 | 116.00 | 117.70 | 114.80 | 115.40 | 99.496 | 3,997,494 |
| 2025-04-29 | 114.10 | 116.20 | 113.10 | 116.10 | 100.10 | 4,964,729 |
| 2025-04-28 | 113.00 | 114.80 | 113.00 | 113.50 | 97.858 | 2,928,944 |
| 2025-04-25 | 112.60 | 114.80 | 111.30 | 113.00 | 97.427 | 4,851,927 |
| 2025-04-24 | 111.30 | 113.50 | 110.80 | 112.80 | 97.255 | 2,870,115 |
| 2025-04-23 | 111.00 | 111.90 | 109.60 | 111.00 | 95.703 | 5,253,115 |
| 2025-04-22 | 109.30 | 111.00 | 109.20 | 110.50 | 95.272 | 2,718,087 |
| 2025-04-17 | 110.90 | 112.30 | 109.10 | 109.20 | 94.151 | 3,991,731 |
| 2025-04-16 | 109.20 | 111.00 | 109.20 | 110.50 | 95.272 | 3,426,646 |
| 2025-04-15 | 108.50 | 111.00 | 107.30 | 109.60 | 94.496 | 3,851,149 |
| 2025-04-14 | 106.00 | 109.40 | 106.00 | 108.00 | 93.116 | 3,105,263 |
| 2025-04-11 | 105.80 | 107.50 | 104.60 | 106.00 | 91.392 | 3,858,220 |
| 2025-04-10 | 103.80 | 108.20 | 103.10 | 106.70 | 91.995 | 5,265,495 |
| 2025-04-09 | 103.50 | 104.50 | 101.70 | 102.50 | 88.374 | 5,068,136 |
| 2025-04-08 | 103.00 | 106.40 | 103.00 | 104.20 | 89.840 | 7,913,156 |
| 2025-04-07 | 103.50 | 106.40 | 99.500 | 102.40 | 88.288 | 9,652,454 |
| 2025-04-04 | 106.90 | 108.20 | 103.66 | 105.00 | 90.530 | 7,079,524 |
| 2025-04-03 | 109.40 | 110.09 | 106.00 | 106.30 | 91.651 | 4,960,550 |
| 2025-04-02 | 108.60 | 109.90 | 108.00 | 109.60 | 94.496 | 3,079,286 |
| 2025-04-01 | 108.00 | 110.70 | 108.00 | 108.80 | 93.806 | 5,770,044 |
| 2025-03-31 | 109.00 | 109.00 | 106.90 | 107.70 | 92.858 | 4,806,718 |
| 2025-03-28 | 110.00 | 111.20 | 107.80 | 108.80 | 93.806 | 6,291,791 |
| 2025-03-27 | 112.50 | 112.50 | 109.50 | 110.00 | 94.841 | 3,639,657 |
| 2025-03-26 | 112.40 | 114.20 | 111.60 | 112.00 | 96.565 | 4,553,855 |
| 2025-03-25 | 113.60 | 113.80 | 111.20 | 112.00 | 96.565 | 3,382,917 |
| 2025-03-24 | 114.70 | 114.70 | 110.80 | 111.20 | 95.875 | 3,965,663 |
| 2025-03-21 | 113.50 | 114.20 | 111.80 | 111.80 | 96.393 | 7,638,779 |
| 2025-03-20 | 112.80 | 114.50 | 112.35 | 113.80 | 98.117 | 4,886,839 |
| 2025-03-19 | 113.00 | 113.30 | 112.40 | 112.70 | 97.169 | 3,480,307 |
| 2025-03-18 | 112.20 | 113.40 | 111.67 | 113.00 | 97.427 | 8,526,617 |
| 2025-03-17 | 112.00 | 113.00 | 111.30 | 112.00 | 96.565 | 2,732,392 |
| 2025-03-14 | 110.00 | 112.30 | 109.70 | 112.00 | 96.565 | 3,942,133 |
| 2025-03-13 | 112.20 | 112.90 | 109.30 | 109.30 | 94.237 | 6,394,939 |
| 2025-03-12 | 112.50 | 113.50 | 112.00 | 112.50 | 96.996 | 2,637,660 |
| 2025-03-11 | 111.60 | 113.80 | 111.60 | 112.50 | 96.996 | 3,013,858 |
| 2025-03-10 | 113.00 | 113.49 | 111.50 | 111.50 | 96.134 | 4,908,589 |
| 2025-03-07 | 111.60 | 112.30 | 110.18 | 111.30 | 95.961 | 3,133,951 |
| 2025-03-06 | 113.10 | 113.60 | 111.40 | 111.80 | 96.393 | 3,320,148 |
| 2025-03-05 | 113.50 | 114.60 | 112.70 | 112.70 | 97.169 | 5,742,443 |
| 2025-03-04 | 113.40 | 115.40 | 112.47 | 113.70 | 98.031 | 4,143,258 |
| 2025-03-03 | 113.00 | 114.30 | 112.60 | 113.50 | 97.858 | 3,625,516 |
| 2025-02-28 | 110.60 | 114.20 | 110.40 | 112.50 | 96.996 | 6,725,579 |
| 2025-02-27 | 111.90 | 112.50 | 110.30 | 111.50 | 96.134 | 4,890,419 |
| 2025-02-26 | 112.00 | 113.00 | 110.60 | 111.20 | 95.875 | 4,053,916 |
| 2025-02-25 | 108.50 | 112.26 | 107.70 | 111.80 | 96.393 | 6,585,541 |
| 2025-02-24 | 107.10 | 108.50 | 105.91 | 108.50 | 93.547 | 6,947,861 |
| 2025-02-21 | 109.00 | 109.30 | 106.80 | 107.00 | 92.254 | 6,353,515 |
| 2025-02-20 | 113.50 | 113.50 | 108.00 | 108.10 | 93.202 | 7,409,935 |
| 2025-02-19 | 113.10 | 113.60 | 110.00 | 110.50 | 95.272 | 3,539,634 |
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.