Greencoat UK Wind Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	103.70	105.20	103.40	103.50	103.50	-0.29%	5,563,079
Jun 11, 2026	102.50	104.10	102.00	103.80	103.80	1.47%	4,046,861
Jun 10, 2026	101.60	103.00	101.10	102.30	102.30	1.29%	2,596,153
Jun 9, 2026	101.30	102.30	101.00	101.00	101.00	-0.20%	4,465,598
Jun 8, 2026	103.10	104.60	101.20	101.20	101.20	-2.22%	5,885,227
Jun 5, 2026	104.40	105.00	103.00	103.50	103.50	-	2,931,738
Jun 4, 2026	103.00	104.20	103.00	103.50	103.50	0.49%	4,034,273
Jun 3, 2026	105.00	105.00	103.00	103.00	103.00	-0.77%	3,434,206
Jun 2, 2026	103.00	105.10	103.00	103.80	103.80	0.29%	7,291,104
Jun 1, 2026	101.20	104.00	101.20	103.50	103.50	2.68%	6,941,382
May 29, 2026	101.00	101.80	100.50	100.80	100.80	-0.20%	3,925,471
May 28, 2026	100.00	101.30	100.00	101.00	101.00	1.20%	4,976,315
May 27, 2026	100.30	102.40	99.75	99.80	99.80	-0.30%	4,187,858
May 26, 2026	100.30	101.80	100.00	100.10	100.10	-0.40%	3,506,845
May 22, 2026	98.98	100.50	97.95	100.50	100.50	1.82%	3,403,135
May 21, 2026	98.70	99.35	97.90	98.70	98.70	0.30%	4,687,961
May 20, 2026	98.50	98.95	97.15	98.40	98.40	0.31%	7,699,426
May 19, 2026	98.50	99.00	97.60	98.10	98.10	0.05%	5,793,926
May 18, 2026	98.50	98.92	97.65	98.05	98.05	-0.41%	4,333,414
May 15, 2026	99.10	99.95	97.60	98.45	98.45	-1.35%	4,715,199
May 14, 2026	100.90	101.10	99.05	99.80	99.80	0.89%	5,720,310
May 13, 2026	102.00	102.60	100.50	101.60	98.92	-0.29%	8,362,238
May 12, 2026	101.50	103.00	100.70	101.90	99.21	-0.20%	4,820,498
May 11, 2026	99.20	102.10	98.85	102.10	99.41	2.94%	5,176,006
May 8, 2026	98.54	99.40	98.30	99.18	96.56	-0.02%	4,182,778
May 7, 2026	98.72	99.98	98.50	99.20	96.58	0.51%	4,511,356
May 6, 2026	102.20	102.75	98.60	98.70	96.10	-2.23%	6,840,431
May 5, 2026	100.90	102.25	100.00	100.95	98.29	0.75%	5,752,317
May 1, 2026	99.88	100.65	99.50	100.20	97.56	0.30%	3,110,386
Apr 30, 2026	100.90	100.90	99.40	99.90	97.26	0.40%	3,985,633
Apr 29, 2026	99.68	100.95	98.90	99.50	96.88	0.20%	4,379,280
Apr 28, 2026	100.65	100.92	99.28	99.30	96.68	-1.29%	2,826,302
Apr 27, 2026	99.00	102.65	98.80	100.60	97.95	2.11%	4,552,639
Apr 24, 2026	98.50	99.72	98.24	98.52	95.92	-0.18%	3,760,019
Apr 23, 2026	99.40	99.40	98.10	98.70	96.10	-0.30%	3,657,059
Apr 22, 2026	98.02	99.96	98.00	99.00	96.39	0.28%	3,971,585
Apr 21, 2026	95.96	99.00	95.70	98.72	96.12	2.83%	8,715,862
Apr 20, 2026	99.14	99.51	95.52	96.00	93.47	-2.81%	8,336,558
Apr 17, 2026	102.00	102.15	97.58	98.78	96.17	-4.56%	10,891,510
Apr 16, 2026	105.50	106.75	103.35	103.50	100.77	-2.04%	5,339,134
Apr 15, 2026	107.00	107.00	104.30	105.65	102.86	-1.22%	5,195,943
Apr 14, 2026	106.00	107.15	104.80	106.95	104.13	1.62%	5,925,195
Apr 13, 2026	104.00	106.00	103.51	105.25	102.47	-0.05%	4,638,063
Apr 10, 2026	101.40	105.30	100.30	105.30	102.52	4.26%	5,634,829
Apr 9, 2026	102.60	103.00	101.00	101.00	98.34	-1.89%	3,121,566
Apr 8, 2026	100.45	103.25	100.45	102.95	100.23	2.44%	7,683,690
Apr 7, 2026	99.40	101.90	99.28	100.50	97.85	1.82%	6,647,925
Apr 2, 2026	98.40	99.50	97.50	98.70	96.10	0.51%	6,563,246
Apr 1, 2026	97.50	99.00	97.15	98.20	95.61	1.24%	4,448,547
Mar 31, 2026	96.50	98.25	96.30	97.00	94.44	1.15%	4,226,856