Greencoat UK Wind PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 125.50 | 128.10 | 125.50 | 126.20 | 106.51 | 2,527,149 |
| 2024-11-21 | 126.00 | 126.20 | 124.55 | 126.10 | 106.43 | 2,831,954 |
| 2024-11-20 | 126.00 | 126.90 | 124.60 | 125.50 | 105.92 | 3,261,008 |
| 2024-11-19 | 124.50 | 127.40 | 123.60 | 126.10 | 106.43 | 4,478,336 |
| 2024-11-18 | 125.50 | 126.40 | 123.00 | 123.90 | 104.57 | 6,416,820 |
| 2024-11-15 | 127.00 | 127.00 | 125.30 | 125.30 | 105.75 | 4,026,032 |
| 2024-11-14 | 128.50 | 128.50 | 125.80 | 126.50 | 106.77 | 4,270,696 |
| 2024-11-13 | 130.90 | 132.40 | 129.50 | 129.70 | 107.36 | 5,866,059 |
| 2024-11-12 | 133.00 | 133.00 | 130.50 | 130.50 | 108.02 | 2,689,011 |
| 2024-11-11 | 131.80 | 133.00 | 131.50 | 132.10 | 109.34 | 3,174,346 |
| 2024-11-08 | 132.00 | 133.70 | 131.40 | 131.50 | 108.85 | 2,938,086 |
| 2024-11-07 | 131.80 | 133.70 | 131.50 | 132.30 | 109.51 | 2,771,629 |
| 2024-11-06 | 134.90 | 135.50 | 131.50 | 131.50 | 108.85 | 3,190,725 |
| 2024-11-05 | 134.00 | 135.20 | 133.20 | 133.20 | 110.25 | 3,675,634 |
| 2024-11-04 | 132.20 | 134.90 | 132.10 | 134.60 | 111.41 | 4,931,664 |
| 2024-11-01 | 132.00 | 133.00 | 131.40 | 132.20 | 109.43 | 3,290,140 |
| 2024-10-31 | 133.50 | 135.40 | 131.76 | 132.50 | 109.67 | 4,194,832 |
| 2024-10-30 | 132.40 | 136.00 | 132.40 | 133.10 | 110.17 | 2,671,700 |
| 2024-10-29 | 134.50 | 134.50 | 132.40 | 132.80 | 109.92 | 3,732,763 |
| 2024-10-28 | 135.70 | 136.00 | 133.70 | 134.20 | 111.08 | 3,429,919 |
| 2024-10-25 | 136.30 | 136.30 | 134.80 | 135.60 | 112.24 | 3,166,935 |
| 2024-10-24 | 135.50 | 136.64 | 134.50 | 134.50 | 111.33 | 4,957,611 |
| 2024-10-23 | 135.50 | 135.70 | 134.60 | 135.50 | 112.16 | 2,529,251 |
| 2024-10-22 | 135.30 | 136.20 | 133.88 | 135.00 | 111.74 | 3,302,759 |
| 2024-10-21 | 135.50 | 137.80 | 135.20 | 135.30 | 111.99 | 3,188,393 |
| 2024-10-18 | 134.60 | 135.90 | 134.50 | 135.70 | 112.32 | 4,613,755 |
| 2024-10-17 | 135.10 | 135.50 | 134.10 | 134.10 | 111.00 | 3,439,050 |
| 2024-10-16 | 134.80 | 135.70 | 134.20 | 134.70 | 111.50 | 4,078,375 |
| 2024-10-15 | 135.40 | 135.70 | 134.00 | 134.00 | 110.92 | 4,343,110 |
| 2024-10-14 | 135.50 | 136.40 | 135.00 | 135.20 | 111.91 | 3,246,341 |
| 2024-10-11 | 136.20 | 136.74 | 134.40 | 135.50 | 112.16 | 3,361,453 |
| 2024-10-10 | 137.20 | 138.00 | 135.40 | 135.90 | 112.49 | 3,333,803 |
| 2024-10-09 | 138.40 | 139.20 | 137.10 | 137.10 | 113.48 | 4,130,256 |
| 2024-10-08 | 140.00 | 140.72 | 137.50 | 137.50 | 113.81 | 4,173,515 |
| 2024-10-07 | 140.70 | 142.20 | 139.50 | 140.00 | 115.88 | 2,876,551 |
| 2024-10-04 | 142.70 | 143.17 | 140.50 | 140.60 | 116.38 | 1,988,292 |
| 2024-10-03 | 141.60 | 142.40 | 140.60 | 142.00 | 117.54 | 2,347,189 |
| 2024-10-02 | 141.80 | 142.80 | 140.50 | 141.70 | 117.29 | 2,923,585 |
| 2024-10-01 | 140.00 | 142.30 | 139.50 | 141.00 | 116.71 | 2,121,611 |
| 2024-09-30 | 139.70 | 140.90 | 139.18 | 140.90 | 116.63 | 2,708,590 |
| 2024-09-27 | 138.90 | 140.50 | 138.30 | 139.30 | 115.30 | 2,730,349 |
| 2024-09-26 | 138.00 | 138.90 | 137.00 | 138.00 | 114.23 | 3,814,246 |
| 2024-09-25 | 137.60 | 139.00 | 136.80 | 137.30 | 113.65 | 2,912,940 |
| 2024-09-24 | 139.90 | 140.50 | 137.58 | 137.70 | 113.98 | 3,069,522 |
| 2024-09-23 | 138.20 | 139.70 | 137.90 | 138.90 | 114.97 | 4,875,043 |
| 2024-09-20 | 139.00 | 140.60 | 138.00 | 138.10 | 114.31 | 3,934,917 |
| 2024-09-19 | 140.60 | 141.50 | 139.20 | 139.50 | 115.47 | 2,542,528 |
| 2024-09-18 | 139.40 | 140.50 | 139.10 | 139.40 | 115.39 | 2,727,010 |
| 2024-09-17 | 141.80 | 142.60 | 139.40 | 139.60 | 115.55 | 3,425,765 |
| 2024-09-16 | 141.20 | 142.90 | 140.80 | 141.30 | 116.96 | 1,468,278 |
| 2024-09-13 | 141.10 | 142.10 | 140.38 | 141.20 | 116.88 | 1,905,805 |
| 2024-09-12 | 141.60 | 143.90 | 140.39 | 140.80 | 116.54 | 2,615,520 |
| 2024-09-11 | 142.60 | 143.20 | 139.60 | 140.80 | 116.54 | 2,018,663 |
| 2024-09-10 | 143.10 | 144.60 | 142.30 | 142.30 | 117.79 | 1,750,327 |
| 2024-09-09 | 143.20 | 144.00 | 142.30 | 143.10 | 118.45 | 3,496,948 |
| 2024-09-06 | 143.00 | 143.80 | 141.40 | 143.00 | 118.37 | 2,045,066 |
| 2024-09-05 | 142.40 | 143.60 | 141.30 | 143.00 | 118.37 | 2,752,047 |
| 2024-09-04 | 140.60 | 143.00 | 140.20 | 142.00 | 117.54 | 2,687,956 |
| 2024-09-03 | 143.10 | 143.10 | 140.80 | 141.00 | 116.71 | 2,706,568 |
| 2024-09-02 | 141.90 | 142.80 | 140.50 | 141.70 | 117.29 | 2,241,503 |
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.