Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 113.10 | 113.60 | 110.00 | 110.50 | 95.272 | 3,539,634 |
| 2025-02-18 | 111.20 | 114.90 | 110.09 | 110.30 | 95.099 | 5,064,086 |
| 2025-02-17 | 113.40 | 114.20 | 111.20 | 112.00 | 96.565 | 4,295,436 |
| 2025-02-14 | 114.40 | 115.00 | 112.83 | 113.20 | 97.600 | 4,661,466 |
| 2025-02-13 | 118.00 | 118.46 | 112.70 | 114.90 | 99.065 | 5,899,527 |
| 2025-02-12 | 119.00 | 119.90 | 118.22 | 118.50 | 100.01 | 4,528,347 |
| 2025-02-11 | 119.80 | 119.80 | 118.60 | 119.00 | 100.44 | 3,655,174 |
| 2025-02-10 | 118.90 | 120.66 | 118.60 | 118.60 | 100.10 | 3,703,948 |
| 2025-02-07 | 119.50 | 120.96 | 118.00 | 118.20 | 99.761 | 3,213,030 |
| 2025-02-06 | 119.10 | 120.90 | 118.70 | 118.70 | 100.18 | 5,372,556 |
| 2025-02-05 | 119.00 | 120.70 | 118.20 | 118.30 | 99.845 | 5,122,039 |
| 2025-02-04 | 119.20 | 120.30 | 118.57 | 118.80 | 100.27 | 4,398,986 |
| 2025-02-03 | 120.00 | 120.50 | 118.30 | 119.70 | 101.03 | 5,182,894 |
| 2025-01-31 | 120.30 | 121.35 | 120.30 | 120.30 | 101.53 | 4,851,818 |
| 2025-01-30 | 120.00 | 121.70 | 120.00 | 120.50 | 101.70 | 4,557,094 |
| 2025-01-29 | 120.70 | 122.00 | 119.21 | 120.80 | 101.95 | 5,273,866 |
| 2025-01-28 | 120.60 | 124.10 | 120.60 | 123.20 | 103.98 | 4,295,688 |
| 2025-01-27 | 120.40 | 123.00 | 120.40 | 121.20 | 102.29 | 3,344,930 |
| 2025-01-24 | 122.40 | 122.40 | 120.20 | 121.50 | 102.55 | 4,445,259 |
| 2025-01-23 | 119.30 | 122.20 | 118.10 | 120.40 | 101.62 | 6,256,455 |
| 2025-01-22 | 120.80 | 121.10 | 118.90 | 118.90 | 100.35 | 7,329,635 |
| 2025-01-21 | 120.90 | 122.00 | 120.20 | 120.80 | 101.95 | 3,686,584 |
| 2025-01-20 | 122.80 | 122.90 | 120.50 | 121.00 | 102.12 | 3,454,016 |
| 2025-01-17 | 123.90 | 125.00 | 122.40 | 122.40 | 103.31 | 4,644,866 |
| 2025-01-16 | 125.00 | 125.60 | 123.80 | 124.20 | 104.82 | 3,661,741 |
| 2025-01-15 | 124.50 | 125.40 | 123.80 | 125.00 | 105.50 | 3,066,943 |
| 2025-01-14 | 125.00 | 125.20 | 123.90 | 123.90 | 104.57 | 4,012,247 |
| 2025-01-13 | 122.50 | 125.10 | 122.50 | 125.00 | 105.50 | 6,058,837 |
| 2025-01-10 | 124.70 | 125.60 | 122.60 | 122.60 | 103.47 | 6,527,899 |
| 2025-01-09 | 125.50 | 125.70 | 123.18 | 125.30 | 105.75 | 3,800,846 |
| 2025-01-08 | 130.00 | 130.00 | 124.40 | 125.00 | 105.50 | 3,694,647 |
| 2025-01-07 | 129.00 | 130.80 | 128.00 | 128.00 | 108.03 | 2,518,770 |
| 2025-01-06 | 131.80 | 132.10 | 129.00 | 129.70 | 109.47 | 3,775,297 |
| 2025-01-03 | 131.00 | 131.70 | 130.10 | 131.10 | 110.65 | 3,021,023 |
| 2025-01-02 | 128.70 | 131.20 | 127.30 | 130.40 | 110.06 | 2,793,916 |
| 2024-12-31 | 126.10 | 128.40 | 125.30 | 127.70 | 107.78 | 1,243,547 |
| 2024-12-30 | 126.10 | 127.00 | 125.66 | 126.30 | 106.60 | 1,718,777 |
| 2024-12-27 | 126.50 | 126.90 | 125.20 | 126.40 | 106.68 | 1,480,600 |
| 2024-12-24 | 126.50 | 127.70 | 124.10 | 126.10 | 106.43 | 981,139 |
| 2024-12-23 | 125.20 | 126.58 | 124.50 | 124.70 | 105.25 | 2,413,646 |
| 2024-12-20 | 126.50 | 126.50 | 123.90 | 125.90 | 106.26 | 5,784,463 |
| 2024-12-19 | 127.00 | 127.60 | 124.00 | 124.00 | 104.66 | 6,043,073 |
| 2024-12-18 | 128.00 | 128.90 | 127.00 | 127.10 | 107.27 | 3,669,115 |
| 2024-12-17 | 128.40 | 128.70 | 127.20 | 127.20 | 107.36 | 2,940,342 |
| 2024-12-16 | 126.60 | 129.10 | 126.10 | 128.00 | 108.03 | 3,625,736 |
| 2024-12-13 | 129.00 | 129.00 | 126.96 | 127.20 | 107.36 | 3,127,399 |
| 2024-12-12 | 126.60 | 130.10 | 125.60 | 129.00 | 108.88 | 3,935,103 |
| 2024-12-11 | 126.20 | 127.50 | 126.00 | 126.00 | 106.34 | 2,629,478 |
| 2024-12-10 | 125.60 | 126.80 | 125.20 | 126.50 | 106.77 | 3,772,683 |
| 2024-12-09 | 125.30 | 126.60 | 125.30 | 125.40 | 105.84 | 3,786,247 |
| 2024-12-06 | 127.00 | 127.00 | 125.30 | 126.00 | 106.34 | 2,478,786 |
| 2024-12-05 | 125.80 | 127.00 | 124.50 | 126.00 | 106.34 | 3,337,497 |
| 2024-12-04 | 126.90 | 126.95 | 125.20 | 125.80 | 106.17 | 3,316,763 |
| 2024-12-03 | 125.60 | 127.30 | 125.40 | 125.40 | 105.84 | 3,370,574 |
| 2024-12-02 | 126.30 | 127.00 | 125.70 | 125.80 | 106.17 | 4,219,826 |
| 2024-11-29 | 126.50 | 127.50 | 126.10 | 126.30 | 106.60 | 2,735,907 |
| 2024-11-28 | 127.10 | 127.90 | 126.40 | 126.50 | 106.77 | 2,211,859 |
| 2024-11-27 | 126.40 | 128.19 | 126.10 | 126.50 | 106.77 | 2,009,289 |
| 2024-11-26 | 128.00 | 128.00 | 126.10 | 126.80 | 107.02 | 2,631,282 |
| 2024-11-25 | 128.00 | 128.00 | 126.20 | 127.20 | 107.36 | 2,602,392 |
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.