Skip to main content
Greencoat Renewables PLC (AIM:GRP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.726
-0.009 (-1.22%)
Mar 6, 2026, 12:20 PM GMT

Greencoat Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.690.740.680.740.747.46%981,382
Mar 4, 20260.680.690.670.680.681.63%538,098
Mar 3, 20260.670.680.660.670.67-0.88%345,677
Mar 2, 20260.680.690.670.680.681.19%264,778
Feb 27, 20260.670.680.660.670.670.75%485,788
Feb 26, 20260.660.670.660.670.670.91%172,064
Feb 25, 20260.670.660.660.660.66-1.35%206,649
Feb 24, 20260.670.670.660.670.670.75%140,963
Feb 23, 20260.650.670.650.660.660.15%133,868
Feb 20, 20260.660.670.650.660.66-249,861
Feb 19, 20260.690.690.660.660.66-1.92%547,259
Feb 18, 20260.680.690.670.680.66-0.29%258,882
Feb 17, 20260.700.700.670.680.66-1.45%758,265
Feb 16, 20260.690.700.680.690.67-1.15%63,527
Feb 13, 20260.700.700.690.700.68-800,859
Feb 12, 20260.700.700.690.700.680.72%358,501
Feb 11, 20260.700.700.690.690.67-339,571
Feb 10, 20260.690.700.690.690.67-0.43%753,515
Feb 9, 20260.700.700.690.690.68-294,286
Feb 6, 20260.680.700.670.690.681.61%1,266,699
Feb 5, 20260.700.700.670.680.67-1.87%282,369
Feb 4, 20260.680.700.670.700.683.26%1,100,841
Feb 3, 20260.670.680.660.670.661.35%925,544
Feb 2, 20260.670.680.660.670.65-0.75%1,013,750
Jan 30, 20260.670.680.670.670.65-0.59%273,866
Jan 29, 20260.700.700.670.670.66-2.60%678,146
Jan 28, 20260.700.700.690.690.670.14%408,283
Jan 27, 20260.690.700.680.690.67-0.29%862,445
Jan 26, 20260.700.700.690.690.68-0.43%972,979
Jan 23, 20260.700.710.690.700.68-677,321
Jan 22, 20260.700.710.690.700.68-0.29%543,999
Jan 21, 20260.700.710.700.700.680.29%289,990
Jan 20, 20260.700.710.690.700.68-0.71%151,208
Jan 19, 20260.710.720.700.700.68-0.71%39,185
Jan 16, 20260.720.720.700.710.69-2.08%3,508,611
Jan 15, 20260.720.730.720.720.70-0.14%2,079,770
Jan 14, 20260.710.730.700.720.700.28%2,332,879
Jan 13, 20260.720.720.710.720.700.98%161,816
Jan 12, 20260.720.720.700.710.70-0.14%123,588
Jan 9, 20260.680.720.680.710.703.18%621,739
Jan 8, 20260.680.710.680.690.67-0.57%361,420
Jan 7, 20260.680.710.680.700.68-0.57%99,875
Jan 6, 20260.700.720.690.700.680.57%507,488
Jan 5, 20260.690.710.690.700.680.87%197,892
Jan 2, 20260.680.720.680.690.671.17%229,738
Dec 31, 20250.690.720.680.680.66-2.01%79,946
Dec 30, 20250.680.720.680.700.680.72%109,682
Dec 29, 20250.690.720.680.690.670.29%160,866
Dec 24, 20250.690.720.680.690.67-0.29%13,654
Dec 23, 20250.690.720.680.690.670.58%333,664
Dec 22, 20250.690.710.680.690.67-0.29%146,739
Dec 19, 20250.700.710.680.690.67-0.72%20,744
Dec 18, 20250.690.710.680.690.68-147,634
Dec 17, 20250.690.710.690.690.68-639,196
Dec 16, 20250.700.710.690.690.68-0.72%259,717
Dec 15, 20250.710.720.700.700.68-0.85%99,919
Dec 12, 20250.720.720.700.710.69-0.70%178,674
Dec 11, 20250.710.720.700.710.690.57%87,380
Dec 10, 20250.710.720.700.710.69-0.56%684,267
Dec 9, 20250.710.730.700.710.69-0.56%73,476
Dec 8, 20250.710.730.700.710.70-0.83%367,420
Dec 5, 20250.720.730.710.720.70-1.77%131,160
Dec 4, 20250.720.740.710.730.710.55%360,220
Dec 3, 20250.730.740.710.730.71-0.27%622,679
Dec 2, 20250.730.740.710.730.710.14%1,109,726
Dec 1, 20250.710.740.710.730.711.39%689,236
Nov 28, 20250.720.730.710.720.701.98%392,791
Nov 27, 20250.700.720.680.710.692.32%907,522
Nov 26, 20250.690.700.680.690.671.47%791,376
Nov 25, 20250.710.720.680.680.66-3.00%210,123
Nov 24, 20250.690.720.660.700.681.59%367,788
Nov 21, 20250.670.690.660.690.672.99%208,957
Nov 20, 20250.680.700.660.670.65-2.62%1,736,268
Nov 19, 20250.700.700.670.690.650.58%148,802
Nov 18, 20250.700.700.670.680.65-1.01%154,955
Nov 17, 20250.700.700.680.690.66-0.29%2,165,709
Nov 14, 20250.680.700.670.690.661.91%776,724
Nov 13, 20250.690.700.680.680.65-0.73%220,439
Nov 12, 20250.680.700.670.690.652.24%290,109
Nov 11, 20250.680.680.670.670.64-0.74%344,574
Nov 10, 20250.670.690.670.680.64-0.15%189,428
Nov 7, 20250.680.700.670.680.64-0.59%446,428
Nov 6, 20250.710.720.680.680.65-0.73%182,302
Nov 5, 20250.690.700.680.690.65-0.29%353,938
Nov 4, 20250.690.700.680.690.65-0.72%165,484
Nov 3, 20250.700.710.690.690.66-0.86%545,860
Oct 31, 20250.710.710.690.700.66-0.71%176,447
Oct 30, 20250.710.710.700.700.67-0.57%80,917
Oct 29, 20250.710.710.690.710.671.29%101,065
Oct 28, 20250.700.710.690.700.66-1.55%157,387
Oct 27, 20250.720.730.700.710.67-0.28%521,822
Oct 24, 20250.700.730.690.710.681.43%398,687
Oct 23, 20250.710.740.700.700.67-0.85%196,974
Oct 22, 20250.710.730.700.710.670.57%224,461
Oct 21, 20250.700.720.690.700.67-0.57%533,551
Oct 20, 20250.700.730.700.710.67-283,002
Oct 17, 20250.710.740.700.710.67-1.26%159,939
Oct 16, 20250.740.740.700.720.68-0.83%228,154
Oct 15, 20250.720.730.700.720.690.28%110,535
Oct 14, 20250.720.740.700.720.68-0.14%315,103