Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote EUR

Greencoat Renewables PLC (GRP.L)

Compare
0.7400
-0.0160
(-2.12%)
At close: April 4 at 4:35:18 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.72800.75400.70800.74000.7400109,212
Apr 3, 20250.72400.75600.70800.75600.7560607,668
Apr 2, 20250.73800.75400.72600.73300.733097,439
Apr 1, 20250.74000.75600.72600.73100.7310288,064
Mar 31, 20250.73000.75600.72400.74000.7400126,304
Mar 28, 20250.73800.75600.72400.74000.74001,400,294
Mar 27, 20250.73000.75200.72000.73500.7350249,035
Mar 26, 20250.72400.75400.72000.72400.72402,324,944
Mar 25, 20250.72400.75600.72000.73600.7360427,013
Mar 24, 20250.73400.75600.71800.73000.7300488,581
Mar 21, 20250.72600.74800.71610.72300.7230697,617
Mar 20, 20250.74600.77000.71000.72900.729097,375,280
Mar 19, 20250.74400.75000.73600.74100.7410367,365
Mar 18, 20250.74600.77400.73400.75000.7500176,812
Mar 17, 20250.75200.77400.73400.76200.7620115,457
Mar 14, 20250.75000.77200.74400.75500.755096,111
Mar 13, 20250.73400.76000.73400.75500.755019,876
Mar 12, 20250.75600.77200.75200.75700.757061,471
Mar 11, 20250.74400.77200.73400.75800.7580275,913
Mar 10, 20250.76200.77600.73400.75500.7550209,383
Mar 7, 20250.73800.77600.73510.75000.7500269,719
Mar 6, 20250.75600.78800.73370.73900.7390307,604
Mar 5, 20250.76600.78600.75400.76600.7660245,146
Mar 4, 20250.76800.80800.75600.77500.7750520,492
Mar 3, 20250.78000.81000.77000.78900.789067,485
Feb 28, 20250.78400.79800.76800.78900.7890181,637
Feb 27, 20250.78000.80800.77400.79200.792068,741
Feb 26, 20250.78400.80800.76800.79500.79505,308
Feb 25, 20250.78400.80800.76800.79000.790049,140
Feb 24, 20250.77800.78800.76800.78900.7890149,965
Feb 21, 20250.81000.81400.76090.78900.7890307,233
Feb 20, 20250.80400.80400.76800.77000.7700503,764
Feb 19, 20250.79600.79600.76800.76800.7680340,041
Feb 18, 20250.79800.80800.78400.78400.7840210,369
Feb 17, 20250.80400.80600.79800.80000.8000127,063
Feb 14, 20250.77400.80200.77400.80000.8000171,692
Feb 13, 20250.79400.80200.78600.79300.793053,160
Feb 12, 20250.79800.81000.78600.79900.79906,256,084
Feb 11, 20250.78400.81000.77000.79200.7920116,883
Feb 10, 20250.79000.80800.78000.79500.7950179,182
Feb 7, 20250.80000.80800.76800.80000.8000151,247
Feb 6, 2025 0.0169 Dividend
Feb 6, 20250.79200.80800.76800.79400.7940108,701
Feb 5, 20250.78000.81000.76800.79800.7811393,560
Feb 4, 20250.80600.81000.78000.79500.7782121,071
Feb 3, 20250.79800.80800.77000.78900.772381,877
Jan 31, 20250.80000.81400.77400.78000.7635537,654
Jan 30, 20250.78600.80000.77400.78000.7635235,914
Jan 29, 20250.78000.79000.76400.78000.7635178,265
Jan 28, 20250.77800.79000.77200.77600.759668,701
Jan 27, 20250.76400.78800.75000.76800.7518382,661
Jan 24, 20250.76000.78000.75400.77300.7567207,942
Jan 23, 20250.76400.77400.75200.75500.7391201,467
Jan 22, 20250.78000.80000.76200.76200.7459110,026
Jan 21, 20250.77400.82400.76400.76800.7518114,484
Jan 20, 20250.79000.82200.77400.79900.782162,280
Jan 17, 20250.82200.82400.76400.78700.7704152,157
Jan 16, 20250.79000.80800.76000.78000.7635207,216
Jan 15, 20250.78600.80800.76200.77800.761650,690
Jan 14, 20250.79400.79400.76000.77300.7567407,584
Jan 13, 20250.79600.80800.76200.79400.7772327,643
Jan 10, 20250.78600.82600.77800.77800.7616154,728
Jan 9, 20250.80000.84000.78400.80900.7919105,290
Jan 8, 20250.82400.83200.80000.81600.7988127,497
Jan 7, 20250.82200.83200.81200.82800.8105132,443
Jan 6, 20250.83000.84000.81400.82100.8037216,672
Jan 3, 20250.81750.84200.81400.83300.8154126,021
Jan 2, 20250.83000.84200.81200.81200.7949225,836
Dec 31, 20240.81200.84200.81200.81200.794959,124
Dec 30, 20240.82000.84000.81200.81200.7949146,598
Dec 27, 20240.83600.83600.81400.82900.811517,853
Dec 24, 20240.83400.83400.81400.82400.806612,167
Dec 23, 20240.82000.83400.81200.82300.8056110,568
Dec 20, 20240.80000.82800.79600.82400.8066345,575
Dec 19, 20240.81800.85000.79800.81000.7929265,234
Dec 18, 20240.85000.85400.82000.82700.809589,739
Dec 17, 20240.84200.85000.82800.83600.8183112,218
Dec 16, 20240.83800.85000.83200.84400.8262477,639
Dec 13, 20240.84800.88800.82800.83600.81831,068,555
Dec 12, 20240.85600.86800.84400.84800.8301199,446
Dec 11, 20240.86000.90000.85200.86300.8448158,400
Dec 10, 20240.87400.89800.86200.88000.8614121,398
Dec 9, 20240.89400.90000.85000.88300.8644300,315
Dec 6, 20240.88600.89400.86000.89400.8751468,807
Dec 5, 20240.86800.88800.83200.88800.8692568,911
Dec 4, 20240.87000.87860.83200.86500.8467120,269
Dec 3, 20240.87000.87400.83000.86400.8458156,214
Dec 2, 20240.86600.87000.83200.87100.8526110,421
Nov 29, 20240.85800.87000.83200.85800.839965,147
Nov 28, 20240.84600.87000.83000.85000.8321102,821
Nov 27, 20240.86200.87000.83200.84400.826255,337
Nov 26, 20240.85800.87000.83200.86200.8438210,764
Nov 25, 20240.86400.87000.83200.86000.841864,694
Nov 22, 20240.85000.86800.83200.86000.8418128,877
Nov 21, 20240.83200.86000.83200.85000.832181,624
Nov 20, 20240.85000.86000.81200.85100.8330207,638
Nov 19, 20240.83600.85000.82000.84000.8223145,567
Nov 18, 20240.82400.83000.81600.82000.8027557,396
Nov 15, 20240.82400.82800.80200.81000.792931,270
Nov 14, 20240.82200.83000.80400.81000.7929116,959
Nov 13, 20240.81600.83000.80400.81500.79783,272,648
Nov 12, 20240.82600.83000.80200.82000.8027149,221
Nov 11, 20240.80200.82800.80200.82000.8027230,942
Nov 8, 20240.82200.86800.80300.80800.79091,190,213
Nov 7, 2024 0.0169 Dividend
Nov 7, 20240.89000.89000.82400.84500.8272122,107
Nov 6, 20240.89000.89000.85200.87600.8410285,168
Nov 5, 20240.89000.89000.87000.87000.8352466,212
Nov 4, 20240.90000.90000.87200.88200.8468211,286
Nov 1, 20240.91800.91800.87800.88000.8448352,829
Oct 31, 20240.89000.92800.88200.89100.8554127,478
Oct 30, 20240.88800.91800.88000.89900.8631590,668
Oct 29, 20240.90000.94800.88800.89200.8564264,499
Oct 28, 20240.91000.95000.90000.91200.8756131,702
Oct 25, 20240.92000.95800.90000.92800.890946,029
Oct 24, 20240.92600.95800.91320.91600.8794181,184
Oct 23, 20240.93800.96000.91800.93900.901586,744
Oct 22, 20240.92000.95800.92000.93900.9015747,490
Oct 21, 20240.94000.95000.92200.94000.9025199,203
Oct 18, 20240.95000.96400.92200.93200.89486,499,220
Oct 17, 20240.94200.94800.91000.93500.8977298,721
Oct 16, 20240.91400.94800.91000.93000.8929573,430
Oct 15, 20240.92600.94800.90000.93000.89294,501,006
Oct 14, 20240.93200.95000.90000.92500.8881533,531
Oct 11, 20240.95000.95000.90200.92500.8881266,828
Oct 10, 20240.90000.94800.90000.90000.864112,068
Oct 9, 20240.91600.94800.90000.90000.864152,574
Oct 8, 20240.90400.95200.90000.90400.867919,328
Oct 7, 20240.94400.95200.90400.92900.891943,798
Oct 4, 20240.91800.95200.90400.92200.885250,349
Oct 3, 20240.93200.95200.90600.92500.888160,580
Oct 2, 20240.93600.96600.92000.91700.880435,922
Oct 1, 20240.94000.96800.92000.92600.8890240,627
Sep 30, 20240.95000.95000.92000.93400.896754,403
Sep 27, 20240.94800.95000.92000.94000.9025352,714
Sep 26, 20240.94000.95000.92200.94300.905363,382
Sep 25, 20240.94800.95000.92000.93500.89771,011,175
Sep 24, 20240.92000.94800.92000.94100.903487,918
Sep 23, 20240.93200.95000.93000.93200.8948232,144
Sep 20, 20240.92400.95000.92200.92400.887155,086
Sep 19, 20240.93000.96800.92400.92400.8871412,483
Sep 18, 20240.94000.96600.92000.92000.8833139,004
Sep 17, 20240.94000.96800.92200.94800.9101904,730
Sep 16, 20240.95600.96800.92200.94100.9034193,251
Sep 13, 20240.96400.96600.92000.92000.8833249,649
Sep 12, 20240.95000.96800.92000.95000.912126,395
Sep 11, 20240.95000.96800.92000.92000.883317,010
Sep 10, 20240.93200.96600.92600.93000.89293,710,341
Sep 9, 20240.95000.96000.92000.96000.9217333,141
Sep 6, 20240.94700.96400.93800.94000.9025808,770
Sep 5, 20240.95600.96800.94800.94800.9101425,129
Sep 4, 20240.95000.96800.94200.95900.9207423,350
Sep 3, 20240.95400.96800.93600.95800.919793,478
Sep 2, 20240.93800.95600.93400.94600.9082237,164
Aug 30, 20240.94000.96800.93800.93800.9005299,969
Aug 29, 20240.96000.96800.94000.94900.9111124,317
Aug 28, 20240.95800.96800.93800.95900.92072,177,799
Aug 27, 20240.95600.96400.91200.95100.91302,549,876
Aug 23, 20240.94600.96000.93600.93600.8986187,805
Aug 22, 20240.94000.95400.89200.94700.90922,314,938
Aug 21, 20240.90000.94000.88400.93100.8938507,766
Aug 20, 20240.90600.91600.90000.91000.8737134,142
Aug 19, 20240.90800.92600.90200.91500.8785364,414
Aug 16, 20240.90000.92400.88800.90800.871788,991
Aug 15, 20240.89600.90400.88400.89300.857354,047
Aug 14, 20240.90000.90400.88200.90400.867961,303
Aug 13, 20240.90000.91000.89400.89100.855496,633
Aug 12, 20240.91000.92400.90200.91200.875618,275
Aug 9, 20240.90400.92600.90200.91400.8775122,434
Aug 8, 20240.91600.92800.90200.91000.873729,254
Aug 7, 20240.91800.92600.91000.91600.879460,125
Aug 6, 20240.90400.92800.88000.91200.875645,110
Aug 5, 20240.88800.93200.88800.91400.8775520,285
Aug 2, 20240.91600.92600.90000.91800.88131,005,755
Aug 1, 2024 0.0169 Dividend
Aug 1, 20240.91600.92200.89200.91000.8737195,577
Jul 31, 20240.92200.93600.91400.92100.8680212,189
Jul 30, 20240.90000.92200.86800.91200.8596304,744
Jul 29, 20240.89000.90400.86600.89900.84731,644,150
Jul 26, 20240.90000.91000.86600.89100.839894,527
Jul 25, 20240.89000.90800.86400.89600.844570,044
Jul 24, 20240.90400.91000.86600.88200.8313129,483
Jul 23, 20240.89000.90400.89000.89700.8454159,201
Jul 22, 20240.89400.90600.86400.88200.831321,188
Jul 19, 20240.89000.90600.86600.89300.841641,668
Jul 18, 20240.87200.90600.86400.87200.8219120,391
Jul 17, 20240.87000.89800.86200.87000.8200118,903
Jul 16, 20240.88800.89000.87000.88000.829447,133
Jul 15, 20240.88600.90000.87600.88900.837983,021
Jul 12, 20240.89800.91400.87600.89200.8407262,103
Jul 11, 20240.89600.91400.87200.90200.8501120,788
Jul 10, 20240.89600.89600.87200.88000.829433,762
Jul 9, 20240.87800.89400.87000.88300.832244,360
Jul 8, 20240.87600.89400.87000.87500.824763,091
Jul 5, 20240.88400.89800.87200.87900.8284124,951
Jul 4, 20240.88800.89800.87200.87200.8219758,748
Jul 3, 20240.87400.89800.87000.88900.837921,970
Jul 2, 20240.87000.88800.87000.88400.833236,681
Jul 1, 20240.87000.89000.87000.87900.828491,250
Jun 28, 20240.89000.89000.86200.87600.825678,751
Jun 27, 20240.87200.89000.86000.87500.824761,268
Jun 26, 20240.87200.89000.86000.86700.817176,159
Jun 25, 20240.87000.89000.86200.86700.817136,045
Jun 24, 20240.89000.89000.86200.87600.8256241,429
Jun 21, 20240.86000.88600.86000.88000.8294138,570
Jun 20, 20240.86400.87600.86200.86300.813480,776
Jun 19, 20240.87200.87600.86200.86900.8190150,626
Jun 18, 20240.85600.87200.85000.86100.811561,516
Jun 17, 20240.87800.87800.85000.85500.8058304,051
Jun 14, 20240.85400.88000.85200.86600.816284,377
Jun 13, 20240.86000.87800.85400.86600.8162368,813
Jun 12, 20240.86800.87600.85200.86600.816259,575
Jun 11, 20240.86600.87600.85200.86600.8162159,748
Jun 10, 20240.88200.88200.86000.87100.820997,070
Jun 7, 20240.87200.90800.86200.87300.8228104,846
Jun 6, 20240.88000.89000.86600.88600.8350149,133
Jun 5, 20240.88200.90400.88000.89500.843561,968
Jun 4, 20240.89400.90600.86400.88400.8332166,954
Jun 3, 20240.89000.90800.86400.88100.8303650,098
May 31, 20240.88400.89200.86200.87600.82561,826,287
May 30, 20240.87800.89200.86200.87200.821964,419
May 29, 20240.89800.90800.86200.86900.8190443,001
May 28, 20240.88000.91000.88000.89900.8473116,132
May 24, 20240.87600.88800.86600.87500.8247132,063
May 23, 20240.88000.91000.86200.88600.835068,945
May 22, 20240.87800.88600.87000.87700.826663,094
May 21, 20240.87600.89400.87400.88600.8350165,128
May 20, 20240.89000.89000.87300.87500.824753,270
May 17, 20240.88600.92400.88000.88900.8379256,083
May 16, 20240.90200.92400.89160.88600.8350105,544
May 15, 20240.90000.92200.88000.88000.8294120,314
May 14, 20240.90000.91000.89200.89200.84071,109,867
May 13, 20240.89800.92400.88000.89200.8407107,220
May 10, 20240.90200.92200.88000.88000.8294161,228
May 9, 20240.90600.92400.89200.90200.850113,960
May 8, 20240.89000.92400.89000.90000.8482199,285
May 7, 20240.87200.89000.85000.87800.8275273,201
May 3, 20240.85400.87200.84400.86100.8115246,168
May 2, 2024 0.0169 Dividend
May 2, 20240.85000.87200.82600.82600.778595,101
May 1, 20240.86000.87200.82600.84900.784352,860
Apr 30, 20240.85000.87000.84400.86200.7963942,294
Apr 29, 20240.82600.87200.82600.86600.8000128,606
Apr 26, 20240.86600.87200.84200.85400.7889404,440
Apr 25, 20240.84600.86200.84250.86000.7945142,862
Apr 24, 20240.84200.86600.83600.86100.7954195,570
Apr 23, 20240.86600.86600.85740.85800.7926149,452
Apr 22, 20240.84200.86400.84200.84200.7778112,991
Apr 19, 20240.85600.86400.84000.84000.7760883,717
Apr 18, 20240.83600.85700.82000.85000.7852337,741
Apr 17, 20240.81600.84400.81600.82000.7575296,085
Apr 16, 20240.82800.87000.81800.81800.7557232,612
Apr 15, 20240.85800.86800.83800.84200.7778261,508
Apr 12, 20240.86000.87800.83800.83800.7741171,677
Apr 11, 20240.83800.88400.83800.83800.7741113,136
Apr 10, 20240.85000.86400.84000.84800.7834236,087
Apr 9, 20240.85000.89000.84800.84800.7834396,152
Apr 8, 20240.86600.87600.85000.86400.7982107,107
Apr 5, 20240.87900.89000.86600.86600.800091,123
Apr 4, 20240.86000.89000.86600.86600.8000217,595

Related Tickers

DORE.L Downing Renewables & Infrastructure Trust PLC
75.40
-1.31%
 
7K8.F SIMEC Atlantis Energy Limited
0.0300
0.00%
 
TRIG.L The Renewables Infrastructure Group Limited
75.20
0.00%
 
GOOD.L Good Energy Group PLC
486.50
0.00%
 
UKW.L Greencoat UK Wind PLC
105.00
-1.22%
 
DRX.L Drax Group plc
575.00
-2.79%
 
BEPC Brookfield Renewable Corporation
25.58
-9.55%
 
BEP Brookfield Renewable Partners L.P.
20.56
-8.46%