Skip to main content
Greencoat Renewables PLC (AIM:GRP)
London flag London · Delayed Price · Currency is GBP · Price in EUR
0.760
-0.001 (-0.07%)
Apr 29, 2026, 10:11 AM GMT

Greencoat Renewables Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.770.770.750.75--0.92%19,653
Apr 28, 20260.760.770.750.760.760.40%165,832
Apr 27, 20260.730.760.730.760.763.70%880,647
Apr 24, 20260.740.760.730.730.73-0.54%127,031
Apr 23, 20260.750.740.730.730.73-0.68%187,277
Apr 22, 20260.740.760.730.740.740.27%116,696
Apr 21, 20260.750.750.730.740.740.27%61,035
Apr 20, 20260.740.750.720.740.740.82%103,078
Apr 17, 20260.730.740.720.730.73-71,979
Apr 16, 20260.740.740.720.730.73-0.55%374,117
Apr 15, 20260.730.740.720.730.731.38%333,673
Apr 14, 20260.730.740.720.720.72-2.30%809,996
Apr 13, 20260.740.750.730.740.74-218,457
Apr 10, 20260.740.750.730.740.74-473,844
Apr 9, 20260.750.760.730.740.74-0.67%203,370
Apr 8, 20260.750.770.740.750.75-0.27%387,779
Apr 7, 20260.730.750.720.750.753.32%636,814
Apr 2, 20260.710.730.710.720.720.98%99,798
Apr 1, 20260.720.720.700.720.721.42%172,404
Mar 31, 20260.710.720.700.710.71-1.53%575,847
Mar 30, 20260.730.750.710.720.72-2.98%451,692
Mar 27, 20260.740.750.730.740.741.23%1,122,370
Mar 26, 20260.770.780.720.730.73-5.07%684,915
Mar 25, 20260.780.790.770.770.77-0.90%279,783
Mar 24, 20260.780.790.770.780.78-1.27%136,751
Mar 23, 20260.780.790.770.790.79-0.13%156,179
Mar 20, 20260.790.800.780.790.79-0.63%210,272
Mar 19, 20260.790.800.780.790.790.64%279,327
Mar 18, 20260.780.790.780.790.79-359,122
Mar 17, 20260.790.790.780.790.79-0.88%261,185
Mar 16, 20260.770.790.770.790.792.58%1,361,118
Mar 13, 20260.770.780.760.770.771.57%326,878
Mar 12, 20260.760.770.750.760.760.13%343,436
Mar 11, 20260.750.770.740.760.763.12%1,806,235
Mar 10, 20260.730.750.720.740.742.07%952,476
Mar 9, 20260.720.730.710.720.72-0.82%1,906,901
Mar 6, 20260.730.740.720.730.73-0.82%861,698
Mar 5, 20260.690.740.680.740.747.46%981,382
Mar 4, 20260.680.690.670.680.681.63%547,828
Mar 3, 20260.670.680.660.670.67-0.88%345,677
Mar 2, 20260.670.690.660.680.681.19%280,628
Feb 27, 20260.670.680.660.670.670.75%485,788
Feb 26, 20260.660.670.660.670.670.91%172,064
Feb 25, 20260.660.670.660.660.66-1.35%227,325
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