LSE - Delayed Quote
EUR
Greencoat Renewables PLC (GRP.L)
0.8160
+0.0160
(+2.00%)
At close: 4:27:28 PM GMT
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
0.8040
0.8200
0.7880
0.8160
0.8160
405,771
Oct 30, 2026
0.8020
0.8040
0.7720
0.8000
0.8000
718,685
Oct 29, 2026
0.7900
0.8040
0.7700
0.7870
0.7870
200,760
Oct 28, 2026
0.8040
0.8040
0.7720
0.7870
0.7870
212,304
Oct 27, 2026
0.7960
0.8040
0.7700
0.7700
0.7700
293,920
Oct 26, 2026
0.7900
0.8040
0.7700
0.7700
0.7700
228,994
Oct 23, 2026
0.7740
0.8040
0.7700
0.7940
0.7940
427,363
Oct 22, 2026
0.7720
0.8040
0.7720
0.7870
0.7870
129,435
Oct 21, 2026
0.7940
0.8040
0.7720
0.7870
0.7870
1,187,605
Oct 20, 2026
0.7960
0.8020
0.7920
0.8000
0.8000
119,398
Oct 19, 2026
0.7960
0.8040
0.7960
0.8000
0.8000
30,745
Oct 16, 2026
0.8000
0.8040
0.7920
0.8010
0.8010
46,083
Oct 15, 2026
0.7960
0.8040
0.7940
0.8000
0.8000
94,337
Oct 14, 2026
0.7920
0.8040
0.7880
0.8000
0.8000
147,771
Oct 13, 2026
0.7880
0.7960
0.7860
0.7910
0.7910
120,839
Oct 12, 2026
0.7940
0.7960
0.7800
0.7890
0.7890
191,284
Oct 9, 2026
0.7900
0.7960
0.7740
0.7910
0.7910
68,114
Oct 8, 2026
0.7960
0.7960
0.7740
0.7840
0.7840
187,938
Oct 7, 2026
0.7960
0.7960
0.7800
0.7920
0.7920
188,982
Oct 6, 2026
0.7960
0.7960
0.7800
0.7940
0.7940
165,116
Oct 5, 2026
0.7940
0.7960
0.7780
0.7880
0.7880
196,201
Oct 2, 2026
0.7800
0.7960
0.7660
0.7820
0.7820
487,623
Oct 1, 2026
0.7780
0.7940
0.7640
0.7740
0.7740
1,255,234
Sep 30, 2026
0.7660
0.7820
0.7600
0.7720
0.7720
206,058
Sep 29, 2026
0.7700
0.7800
0.7600
0.7600
0.7600
124,816
Sep 28, 2026
0.7780
0.7800
0.7620
0.7700
0.7700
276,019
Sep 25, 2026
0.7800
0.7880
0.7600
0.7750
0.7750
720,869
Sep 24, 2026
0.7760
0.7940
0.7640
0.7700
0.7700
279,345
Sep 23, 2026
0.7800
0.7800
0.7600
0.7760
0.7760
41,993
Sep 22, 2026
0.7700
0.7760
0.7600
0.7650
0.7650
98,942
Sep 21, 2026
0.7700
0.7820
0.7640
0.7670
0.7670
177,349
Sep 18, 2026
0.7820
0.7820
0.7660
0.7700
0.7700
163,981
Sep 17, 2026
0.7820
0.7820
0.7560
0.7700
0.7700
91,127
Sep 16, 2026
0.7800
0.7880
0.7540
0.7670
0.7670
202,447
Sep 15, 2026
0.7820
0.7820
0.7540
0.7680
0.7680
155,325
Sep 14, 2026
0.7620
0.8040
0.7540
0.7770
0.7770
261,031
Sep 11, 2026
0.7660
0.8020
0.7620
0.7830
0.7830
209,944
Sep 10, 2026
0.7800
0.8020
0.7660
0.7740
0.7740
256,592
Sep 9, 2026
0.7740
0.8040
0.7660
0.7830
0.7830
79,136
Sep 8, 2026
0.7900
0.8040
0.7772
0.7800
0.7800
368,313
Sep 7, 2026
0.7800
0.8040
0.7660
0.7920
0.7920
78,973
Sep 4, 2026
0.7880
0.8040
0.7680
0.7890
0.7890
20,709
Sep 3, 2026
0.7800
0.8020
0.7680
0.7940
0.7940
58,006
Sep 2, 2026
0.7840
0.8040
0.7800
0.7900
0.7900
71,087
Sep 1, 2026
0.8000
0.8040
0.7800
0.7920
0.7920
110,644
Aug 28, 2026
0.7880
0.8040
0.7800
0.7920
0.7920
28,827
Aug 27, 2026
0.7940
0.8040
0.7680
0.7880
0.7880
69,701
Aug 26, 2026
0.8040
0.8040
0.7620
0.7960
0.7960
86,218
Aug 25, 2026
0.7960
0.8000
0.7720
0.7920
0.7920
64,344
Aug 24, 2026
0.7778
0.8020
0.7620
0.7910
0.7910
563,170
Aug 21, 2026
0.7880
0.8020
0.7700
0.7880
0.7880
43,771
Aug 20, 2026
0.017025
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
0.7780
0.8000
0.7600
0.7890
0.7890
73,519
Aug 19, 2026
0.7620
0.8040
0.7620
0.7880
0.7710
129,572
Aug 18, 2026
0.7800
0.8040
0.7640
0.7800
0.7631
167,826
Aug 17, 2026
0.7860
0.8040
0.7640
0.7810
0.7641
150,993
Aug 14, 2026
0.7843
0.7980
0.7600
0.7830
0.7661
132,557
Aug 13, 2026
0.7980
0.7980
0.7600
0.7840
0.7671
119,619
Aug 12, 2026
0.7860
0.7980
0.7620
0.7860
0.7690
185,983
Aug 11, 2026
0.7720
0.7980
0.7600
0.7880
0.7710
117,784
Aug 10, 2026
0.7700
0.7960
0.7660
0.7830
0.7661
293,076
Aug 7, 2026
0.7700
0.8040
0.7640
0.7720
0.7553
149,293
Aug 6, 2026
0.7980
0.8040
0.7660
0.7870
0.7700
213,196
Aug 5, 2026
0.7980
0.8000
0.7660
0.7820
0.7651
277,250
Aug 4, 2026
0.7980
0.7980
0.7640
0.7810
0.7641
139,768
Aug 3, 2026
0.7800
0.7980
0.7640
0.7880
0.7710
201,291
Jul 31, 2026
0.7980
0.7980
0.7660
0.7770
0.7602
115,766
Jul 30, 2026
0.7860
0.8000
0.7640
0.7820
0.7651
242,516
Jul 29, 2026
0.7900
0.8000
0.7660
0.8000
0.7827
81,581
Jul 28, 2026
0.7900
0.8000
0.7740
0.7950
0.7778
439,599
Jul 27, 2026
0.7800
0.7960
0.7760
0.7960
0.7788
220,749
Jul 24, 2026
0.7760
0.7840
0.7560
0.7790
0.7622
266,228
Jul 23, 2026
0.7740
0.7740
0.7560
0.7650
0.7485
99,341
Jul 22, 2026
0.7640
0.7740
0.7560
0.7650
0.7485
38,393
Jul 21, 2026
0.7700
0.7740
0.7420
0.7600
0.7436
468,507
Jul 20, 2026
0.7660
0.7700
0.7400
0.7400
0.7240
107,018
Jul 17, 2026
0.7540
0.7600
0.7500
0.7550
0.7387
306,360
Jul 16, 2026
0.7600
0.7680
0.7560
0.7580
0.7416
73,750
Jul 15, 2026
0.7600
0.7680
0.7460
0.7570
0.7406
53,464
Jul 14, 2026
0.7640
0.7660
0.7380
0.7380
0.7221
278,093
Jul 13, 2026
0.7600
0.7640
0.7400
0.7590
0.7426
122,737
Jul 10, 2026
0.7600
0.7700
0.7520
0.7510
0.7348
209,292
Jul 9, 2026
0.7620
0.7700
0.7540
0.7620
0.7455
44,842
Jul 8, 2026
0.7600
0.7700
0.7460
0.7630
0.7465
157,207
Jul 7, 2026
0.7680
0.7710
0.7460
0.7480
0.7318
109,738
Jul 6, 2026
0.7680
0.7700
0.7400
0.7620
0.7455
189,812
Jul 3, 2026
0.7520
0.7683
0.7460
0.7620
0.7455
291,485
Jul 2, 2026
0.7540
0.7610
0.7460
0.7550
0.7387
217,468
Jul 1, 2026
0.7480
0.7560
0.7280
0.7460
0.7299
312,342
Jun 30, 2026
0.7260
0.7480
0.7200
0.7340
0.7181
2,196,422
Jun 29, 2026
0.7260
0.7480
0.7170
0.7290
0.7132
740,335
Jun 26, 2026
0.7240
0.7400
0.7080
0.7080
0.6927
763,013
Jun 25, 2026
0.7240
0.7520
0.7240
0.7240
0.7084
1,442,594
Jun 24, 2026
0.7460
0.7700
0.7220
0.7370
0.7211
450,494
Jun 23, 2026
0.7500
0.7700
0.7479
0.7480
0.7318
48,803
Jun 22, 2026
0.7520
0.7700
0.7500
0.7550
0.7387
111,154
Jun 19, 2026
0.7560
0.7700
0.7500
0.7610
0.7446
13,004
Jun 18, 2026
0.7360
0.7700
0.7360
0.7610
0.7446
123,477
Jun 17, 2026
0.7260
0.7540
0.7220
0.7520
0.7358
2,226,656
Jun 16, 2026
0.7360
0.7640
0.7220
0.7340
0.7181
237,006
Jun 15, 2026
0.7300
0.7660
0.7280
0.7480
0.7318
211,827
Jun 12, 2026
0.7300
0.7620
0.7280
0.7360
0.7201
275,441
Jun 11, 2026
0.7500
0.7740
0.7300
0.7350
0.7191
413,317
Jun 10, 2026
0.7640
0.7840
0.7500
0.7630
0.7465
72,927
Jun 9, 2026
0.7800
0.7900
0.7500
0.7590
0.7426
296,389
Jun 8, 2026
0.7900
0.7900
0.7540
0.7770
0.7602
308,270
Jun 5, 2026
0.7660
0.7900
0.7560
0.7900
0.7729
88,665
Jun 4, 2026
0.7600
0.7820
0.7600
0.7810
0.7641
306,596
Jun 3, 2026
0.7560
0.7760
0.7340
0.7690
0.7524
777,390
Jun 2, 2026
0.7500
0.7700
0.7320
0.7440
0.7279
151,675
Jun 1, 2026
0.7580
0.7660
0.7380
0.7530
0.7367
197,879
May 29, 2026
0.7360
0.7520
0.7260
0.7460
0.7299
691,531
May 28, 2026
0.017025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
0.7680
0.7700
0.7260
0.7360
0.7201
551,000
May 27, 2026
0.7800
0.7880
0.7760
0.7780
0.7445
132,068
May 26, 2026
0.7880
0.7880
0.7660
0.7760
0.7426
432,497
May 22, 2026
0.7820
0.7940
0.7720
0.7840
0.7503
342,323
May 21, 2026
0.7820
0.7940
0.7700
0.7760
0.7426
184,294
May 20, 2026
0.7800
0.7940
0.7700
0.7750
0.7417
149,696
May 19, 2026
0.7900
0.7940
0.7700
0.7700
0.7369
211,304
May 18, 2026
0.7680
0.7800
0.7600
0.7750
0.7417
183,057
May 15, 2026
0.7680
0.7760
0.7600
0.7660
0.7331
787,068
May 14, 2026
0.7680
0.7740
0.7600
0.7650
0.7321
99,078
May 13, 2026
0.7700
0.7840
0.7600
0.7700
0.7369
501,334
May 12, 2026
0.7660
0.7780
0.7640
0.7710
0.7378
163,241
May 11, 2026
0.7700
0.7820
0.7640
0.7680
0.7350
190,803
May 8, 2026
0.7700
0.7930
0.7670
0.7785
0.7450
183,137
May 7, 2026
0.7890
0.7960
0.7700
0.7740
0.7407
405,357
May 6, 2026
0.7750
0.7900
0.7650
0.7850
0.7512
391,938
May 5, 2026
0.7680
0.7750
0.7660
0.7725
0.7393
134,070
May 1, 2026
0.7720
0.7750
0.7550
0.7670
0.7340
78,164
Apr 30, 2026
0.7700
0.7750
0.7480
0.7660
0.7331
557,003
Apr 29, 2026
0.7640
0.7700
0.7470
0.7585
0.7259
389,237
Apr 28, 2026
0.7630
0.7700
0.7510
0.7605
0.7278
165,832
Apr 27, 2026
0.7300
0.7630
0.7300
0.7570
0.7244
880,646
Apr 24, 2026
0.7370
0.7550
0.7300
0.7300
0.6986
127,030
Apr 23, 2026
0.7420
0.7487
0.7300
0.7340
0.7024
213,547
Apr 22, 2026
0.7440
0.7550
0.7300
0.7395
0.7077
116,695
Apr 21, 2026
0.7450
0.7535
0.7300
0.7370
0.7053
76,325
Apr 20, 2026
0.7400
0.7450
0.7190
0.7350
0.7034
103,077
Apr 17, 2026
0.7300
0.7400
0.7190
0.7295
0.6981
71,979
Apr 16, 2026
0.7400
0.7440
0.7200
0.7295
0.6981
374,116
Apr 15, 2026
0.7270
0.7360
0.7190
0.7330
0.7015
424,547
Apr 14, 2026
0.7280
0.7420
0.7190
0.7230
0.6919
809,996
Apr 13, 2026
0.7360
0.7510
0.7270
0.7405
0.7086
218,457
Apr 10, 2026
0.7440
0.7512
0.7310
0.7400
0.7082
473,843
Apr 9, 2026
0.7500
0.7580
0.7300
0.7400
0.7082
203,370
Apr 8, 2026
0.7540
0.7700
0.7407
0.7450
0.7130
387,778
Apr 7, 2026
0.7300
0.7540
0.7230
0.7475
0.7153
636,813
Apr 2, 2026
0.7100
0.7300
0.7080
0.7230
0.6919
99,798
Apr 1, 2026
0.7160
0.7220
0.7040
0.7160
0.6852
172,404
Mar 31, 2026
0.7100
0.7240
0.7040
0.7060
0.6756
575,846
Mar 30, 2026
0.7320
0.7460
0.7100
0.7170
0.6862
451,691
Mar 27, 2026
0.7380
0.7480
0.7280
0.7390
0.7072
1,122,369
Mar 26, 2026
0.7680
0.7780
0.7240
0.7300
0.6986
684,914
Mar 25, 2026
0.7800
0.7860
0.7660
0.7690
0.7359
279,782
Mar 24, 2026
0.7820
0.7920
0.7690
0.7760
0.7426
136,751
Mar 23, 2026
0.7840
0.7920
0.7700
0.7860
0.7522
156,178
Mar 20, 2026
0.7940
0.7960
0.7840
0.7870
0.7531
210,272
Mar 19, 2026
0.7920
0.8000
0.7800
0.7920
0.7579
279,326
Mar 18, 2026
0.7800
0.7940
0.7800
0.7870
0.7531
359,122
Mar 17, 2026
0.7900
0.7940
0.7769
0.7870
0.7531
261,184
Mar 16, 2026
0.7700
0.7940
0.7660
0.7940
0.7598
1,361,118
Mar 13, 2026
0.7660
0.7800
0.7580
0.7740
0.7407
326,878
Mar 12, 2026
0.7560
0.7660
0.7500
0.7620
0.7292
343,436
Mar 11, 2026
0.7500
0.7660
0.7360
0.7610
0.7283
1,806,235
Mar 10, 2026
0.7260
0.7500
0.7180
0.7380
0.7063
952,475
Mar 9, 2026
0.7200
0.7300
0.7120
0.7230
0.6919
1,906,901
Mar 6, 2026
0.7340
0.7400
0.7220
0.7290
0.6976
861,697
Mar 5, 2026
0.6900
0.7400
0.6820
0.7350
0.7034
981,381
Mar 4, 2026
0.6800
0.6940
0.6720
0.6840
0.6546
547,827
Mar 3, 2026
0.6700
0.6840
0.6620
0.6730
0.6441
345,677
Mar 2, 2026
0.6680
0.6820
0.6700
0.6790
0.6498
280,627
Feb 27, 2026
0.6660
0.6800
0.6600
0.6710
0.6421
485,788
Feb 26, 2026
0.6600
0.6720
0.6580
0.6660
0.6374
172,063
Feb 25, 2026
0.6600
0.6720
0.6580
0.6600
0.6316
227,324
Feb 24, 2026
0.6680
0.6720
0.6560
0.6690
0.6402
140,962
Feb 23, 2026
0.6540
0.6680
0.6540
0.6640
0.6354
133,868
Feb 20, 2026
0.6580
0.6680
0.6540
0.6630
0.6345
249,861
Feb 19, 2026
0.017025
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 19, 2026
0.6860
0.6860
0.6560
0.6630
0.6345
547,259
Feb 18, 2026
0.6840
0.6880
0.6720
0.6760
0.6306
258,882
Feb 17, 2026
0.6960
0.7000
0.6720
0.6780
0.6325
758,264
Feb 16, 2026
0.6900
0.7000
0.6820
0.6880
0.6418
63,526
Feb 13, 2026
0.6960
0.7020
0.6900
0.6960
0.6493
800,858
Feb 12, 2026
0.7000
0.7000
0.6900
0.6960
0.6493
358,501
Feb 11, 2026
0.6960
0.7000
0.6860
0.6910
0.6446
339,571
Feb 10, 2026
0.6900
0.7020
0.6880
0.6910
0.6446
753,515
Feb 9, 2026
0.7020
0.7020
0.6880
0.6940
0.6474
294,286
Feb 6, 2026
0.6760
0.7000
0.6680
0.6940
0.6474
1,266,699
Feb 5, 2026
0.6960
0.7040
0.6740
0.6830
0.6372
282,369
Feb 4, 2026
0.6800
0.7000
0.6700
0.6960
0.6493
1,100,841
Feb 3, 2026
0.6700
0.6840
0.6580
0.6740
0.6288
925,543
Feb 2, 2026
0.6700
0.6820
0.6600
0.6650
0.6204
1,013,749
Jan 30, 2026
0.6700
0.6760
0.6660
0.6700
0.6250
273,866
Jan 29, 2026
0.6980
0.6980
0.6660
0.6740
0.6288
678,145
Jan 28, 2026
0.6960
0.7000
0.6860
0.6920
0.6456
408,282
Jan 27, 2026
0.6900
0.6960
0.6800
0.6910
0.6446
862,444
Jan 26, 2026
0.6960
0.7000
0.6920
0.6930
0.6465
972,978
Jan 23, 2026
0.7000
0.7120
0.6920
0.6960
0.6493
677,321
Jan 22, 2026
0.7000
0.7080
0.6920
0.6960
0.6493
543,998
Jan 21, 2026
0.7000
0.7100
0.6960
0.6980
0.6512
289,989
Jan 20, 2026
0.7000
0.7120
0.6920
0.6960
0.6493
151,208
Jan 19, 2026
0.7100
0.7200
0.7000
0.7010
0.6540
39,184
Jan 16, 2026
0.7200
0.7220
0.7020
0.7060
0.6586
3,508,610
Jan 15, 2026
0.7220
0.7280
0.7200
0.7210
0.6726
2,079,770
Jan 14, 2026
0.7100
0.7280
0.7020
0.7220
0.6735
2,332,878
Jan 13, 2026
0.7200
0.7220
0.7100
0.7200
0.6717
161,815
Jan 12, 2026
0.7220
0.7220
0.7000
0.7130
0.6651
123,587
Jan 9, 2026
0.6800
0.7220
0.6780
0.7140
0.6661
621,738
Jan 8, 2026
0.6800
0.7120
0.6780
0.6920
0.6456
361,419
Jan 7, 2026
0.6800
0.7140
0.6780
0.6960
0.6493
99,875
Jan 6, 2026
0.6960
0.7160
0.6860
0.7000
0.6530
507,487
Jan 5, 2026
0.6940
0.7080
0.6900
0.6960
0.6493
197,892
Jan 2, 2026
0.6820
0.7160
0.6800
0.6900
0.6437
229,738
Dec 31, 2025
0.6900
0.7160
0.6820
0.6820
0.6362
79,946
Dec 30, 2025
0.6820
0.7160
0.6820
0.6960
0.6493
109,681
Dec 29, 2025
0.6900
0.7160
0.6820
0.6910
0.6446
160,865
Dec 24, 2025
0.6880
0.7160
0.6820
0.6890
0.6428
13,653
Dec 23, 2025
0.6860
0.7160
0.6820
0.6910
0.6446
333,663
Dec 22, 2025
0.6940
0.7140
0.6820
0.6870
0.6409
146,738
Dec 19, 2025
0.7040
0.7060
0.6820
0.6890
0.6428
20,744
Dec 18, 2025
0.6900
0.7060
0.6820
0.6940
0.6474
147,634
Dec 17, 2025
0.6900
0.7140
0.6870
0.6940
0.6474
639,196
Dec 16, 2025
0.6960
0.7140
0.6920
0.6940
0.6474
259,716
Dec 15, 2025
0.7100
0.7240
0.6990
0.6990
0.6521
99,918
Dec 12, 2025
0.7200
0.7240
0.7000
0.7050
0.6577
178,673
Dec 11, 2025
0.7080
0.7240
0.7000
0.7100
0.6623
87,379
Dec 10, 2025
0.7140
0.7240
0.7020
0.7060
0.6586
684,266
Dec 9, 2025
0.7140
0.7280
0.7040
0.7100
0.6623
73,476
Dec 8, 2025
0.7120
0.7300
0.7040
0.7140
0.6661
367,419
Dec 5, 2025
0.7220
0.7320
0.7120
0.7200
0.6717
131,160
Dec 4, 2025
0.7240
0.7360
0.7110
0.7330
0.6838
360,219
Dec 3, 2025
0.7300
0.7380
0.7140
0.7290
0.6801
622,678
Dec 2, 2025
0.7300
0.7360
0.7100
0.7310
0.6819
1,109,725
Dec 1, 2025
0.7140
0.7400
0.7100
0.7300
0.6810
689,236
Nov 28, 2025
0.7200
0.7260
0.7100
0.7200
0.6717
392,791
Nov 27, 2025
0.6980
0.7180
0.6780
0.7060
0.6586
907,521
Nov 26, 2025
0.6940
0.6980
0.6820
0.6900
0.6437
791,375
Nov 25, 2025
0.7060
0.7180
0.6800
0.6800
0.6344
210,123
Nov 24, 2025
0.6900
0.7200
0.6620
0.7010
0.6540
367,788
Nov 21, 2025
0.6660
0.6901
0.6620
0.6900
0.6437
208,956
Nov 20, 2025
0.017025
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
0.6800
0.7000
0.6600
0.6700
0.6250
1,736,268
Nov 19, 2025
0.7000
0.7000
0.6720
0.6880
0.6259
148,802
Nov 18, 2025
0.6980
0.7000
0.6720
0.6840
0.6223
154,955
Nov 17, 2025
0.7000
0.7000
0.6820
0.6910
0.6287
2,165,709
Nov 14, 2025
0.6760
0.7000
0.6740
0.6930
0.6305
776,723
Nov 13, 2025
0.6860
0.7000
0.6800
0.6800
0.6187
220,438
Nov 12, 2025
0.6760
0.6980
0.6700
0.6850
0.6232
290,109
Nov 11, 2025
0.6760
0.6840
0.6680
0.6700
0.6096
344,573
Nov 10, 2025
0.6700
0.6940
0.6689
0.6750
0.6141
189,428
Nov 7, 2025
0.6800
0.6980
0.6720
0.6760
0.6150
446,427
Nov 6, 2025
0.7120
0.7200
0.6800
0.6800
0.6187
182,302
Nov 5, 2025
0.6940
0.7000
0.6800
0.6850
0.6232
353,937
Nov 4, 2025
0.6940
0.7000
0.6820
0.6870
0.6250
165,484
Nov 3, 2025
0.7040
0.7140
0.6920
0.6920
0.6296
545,860
