Skip to main content
Greencoat Renewables PLC (AIM:GRP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.720
-0.013 (-1.77%)
At close: Dec 5, 2025

Greencoat Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.720.730.710.720.72-1.77%131,160
Dec 4, 20250.720.740.710.730.730.55%360,220
Dec 3, 20250.730.740.710.730.73-0.27%622,679
Dec 2, 20250.730.740.710.730.730.14%872,136
Dec 1, 20250.710.740.710.730.731.39%689,236
Nov 28, 20250.720.730.710.720.721.98%392,791
Nov 27, 20250.700.720.680.710.712.32%907,522
Nov 26, 20250.690.700.680.690.691.47%791,376
Nov 25, 20250.710.720.680.680.68-3.00%210,123
Nov 24, 20250.690.720.660.700.701.59%367,788
Nov 21, 20250.670.690.660.690.692.99%208,957
Nov 20, 20250.700.680.670.670.67-2.62%1,711,368
Nov 19, 20250.700.700.670.690.670.58%148,802
Nov 18, 20250.700.700.670.680.67-1.01%154,955
Nov 17, 20250.700.700.680.690.67-0.29%2,165,709
Nov 14, 20250.680.700.670.690.681.91%776,724
Nov 13, 20250.690.700.680.680.66-0.73%220,439
Nov 12, 20250.680.700.670.690.672.24%290,109
Nov 11, 20250.680.680.670.670.65-0.74%344,574
Nov 10, 20250.670.690.670.680.66-0.15%189,428
Nov 7, 20250.680.700.670.680.66-0.59%446,428
Nov 6, 20250.710.720.680.680.66-0.73%182,302
Nov 5, 20250.690.700.680.690.67-0.29%353,938
Nov 4, 20250.690.700.680.690.67-0.72%165,484
Nov 3, 20250.700.710.690.690.67-0.86%545,860
Oct 31, 20250.710.710.690.700.68-0.71%176,447
Oct 30, 20250.710.710.700.700.69-0.57%80,917
Oct 29, 20250.710.710.690.710.691.29%101,065
Oct 28, 20250.700.710.690.700.68-1.55%157,387
Oct 27, 20250.720.730.700.710.69-0.28%521,822
Oct 24, 20250.700.730.690.710.691.43%398,687
Oct 23, 20250.710.740.700.700.68-0.85%196,974
Oct 22, 20250.710.730.700.710.690.57%224,461
Oct 21, 20250.700.720.690.700.69-0.57%533,551
Oct 20, 20250.700.730.700.710.69-283,002
Oct 17, 20250.710.740.700.710.69-1.26%159,939
Oct 16, 20250.740.740.700.720.70-0.83%228,154
Oct 15, 20250.720.730.700.720.700.28%110,535
Oct 14, 20250.720.740.700.720.70-0.14%315,103
Oct 13, 20250.720.740.720.720.700.14%489,794
Oct 10, 20250.720.730.720.720.70-0.69%184,485
Oct 9, 20250.720.740.720.730.71-133,615
Oct 8, 20250.730.730.720.730.71-0.68%56,062
Oct 7, 20250.730.740.720.730.710.55%677,905
Oct 6, 20250.720.730.710.730.710.41%267,712
Oct 3, 20250.710.730.710.720.710.28%196,596
Oct 2, 20250.720.740.710.720.70-0.28%230,540
Oct 1, 20250.720.740.720.720.71-1.36%187,237
Sep 30, 20250.710.740.700.730.712.66%205,041
Sep 29, 20250.720.730.700.710.70-1.79%518,808
Sep 26, 20250.720.720.700.730.711.68%391,227
Sep 25, 20250.710.720.710.720.700.14%206,791
Sep 24, 20250.720.730.700.710.70-0.56%636,540
Sep 23, 20250.730.740.710.720.70-1.10%2,403,812
Sep 22, 20250.720.730.700.730.710.41%263,175
Sep 19, 20250.720.730.710.720.71-0.41%725,812
Sep 18, 20250.730.740.710.730.71-1.22%221,147
Sep 17, 20250.730.740.720.740.720.96%357,955
Sep 16, 20250.740.750.720.730.71-0.68%67,413
Sep 15, 20250.730.750.730.730.71-0.54%255,329
Sep 12, 20250.750.750.730.740.72-0.94%248,210
Sep 11, 20250.740.750.730.740.731.22%75,821
Sep 10, 20250.740.740.730.740.72-0.68%492,557
Sep 9, 20250.740.740.730.740.720.95%750,466
Sep 8, 20250.740.740.720.730.710.96%309,240
Sep 5, 20250.730.740.720.730.710.28%52,485
Sep 4, 20250.720.730.710.720.71-0.28%253,752
Sep 3, 20250.720.730.710.730.710.55%151,283
Sep 2, 20250.730.740.720.720.70-0.69%880,157
Sep 1, 20250.730.730.710.730.710.97%488,754
Aug 29, 20250.720.740.710.720.70-1.64%326,660
Aug 28, 20250.730.740.720.730.711.39%420,793
Aug 27, 20250.730.740.720.720.70-1.37%292,961
Aug 26, 20250.740.740.720.730.71-430,472
Aug 22, 20250.730.750.730.730.71-0.81%207,137
Aug 21, 20250.740.750.740.740.720.82%60,870
Aug 20, 20250.740.750.730.730.71-1.61%730,149
Aug 19, 20250.740.750.730.740.730.54%376,828
Aug 18, 20250.740.750.730.740.721.37%189,187
Aug 15, 20250.740.760.730.730.71-1.35%373,240
Aug 14, 20250.750.760.740.740.72-2.63%256,734
Aug 13, 20250.780.780.760.760.72-2.56%46,443
Aug 12, 20250.770.780.760.780.741.17%259,605
Aug 11, 20250.750.780.750.770.741.72%439,415
Aug 8, 20250.770.790.760.760.72-1.56%167,084
Aug 7, 20250.770.790.770.770.73-118,001
Aug 6, 20250.780.790.770.770.73-161,281
Aug 5, 20250.780.790.770.770.73-0.77%279,971
Aug 4, 20250.790.790.780.780.740.78%102,849
Aug 1, 20250.770.780.760.770.730.79%427,821
Jul 31, 20250.770.780.760.760.731.87%777,284
Jul 30, 20250.780.790.750.750.72-2.85%475,781
Jul 29, 20250.800.800.770.770.74-2.89%511,473
Jul 28, 20250.800.800.780.800.760.76%116,908
Jul 25, 20250.790.800.780.790.750.90%48,458
Jul 24, 20250.790.800.780.780.75-0.26%523,657
Jul 23, 20250.780.800.780.780.750.26%460,502
Jul 22, 20250.770.780.760.780.751.82%938,797
Jul 21, 20250.780.790.770.770.73-1.54%427,083
Jul 18, 20250.790.800.780.780.74-0.76%455,240