UK markets close in 3 hours 51 minutes

Greencoat Renewables PLC (GRP.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.8760+0.0280 (+3.30%)
As of 11:51AM GMT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.86600.87800.85640.87600.876036,308
27 Mar 20240.86800.88000.84800.84800.8480120,023
26 Mar 20240.87600.88000.85000.85000.8500184,647
25 Mar 20240.87400.89600.85200.86000.8600458,184
22 Mar 20240.86000.89400.85400.85600.8560213,609
21 Mar 20240.87000.89600.85200.86000.860077,888
20 Mar 20240.86600.86600.85000.86400.8640299,118
19 Mar 20240.86400.90800.85970.86000.8600394,067
18 Mar 20240.88000.91600.87200.87200.8720408,117
15 Mar 20240.87600.91600.87200.87200.8720110,667
14 Mar 20240.91600.91610.87400.91600.916088,146
13 Mar 20240.88000.90000.87600.88200.8820158,479
12 Mar 20240.88000.91600.87400.88000.8800468,603
11 Mar 20240.90000.91400.87200.87200.8720163,685
08 Mar 20240.89000.91600.87600.90400.904098,088
07 Mar 20240.91400.91600.87200.87200.8720274,982
06 Mar 20240.89200.91400.87200.90400.904098,903
05 Mar 20240.87600.91400.87200.87200.8720198,503
04 Mar 20240.90200.91400.87200.87200.8720154,236
01 Mar 20240.89000.91400.87800.90400.9040165,437
29 Feb 20240.87000.91000.86000.90200.90202,013,527
28 Feb 20240.86800.88000.84000.87000.8700478,624
27 Feb 20240.84600.88000.83700.86800.8680187,976
26 Feb 20240.86000.89000.84600.85600.8560383,674
23 Feb 20240.87000.89600.86400.86600.86601,558,077
22 Feb 20240.88000.90400.84800.88700.8870334,456
21 Feb 20240.85400.88000.84200.87500.8750366,723
20 Feb 20240.86200.86800.84200.86500.8650330,220
19 Feb 20240.86000.87200.84000.86000.8600189,913
16 Feb 20240.86400.87400.84000.86000.8600109,576
15 Feb 20240.84200.87200.84000.86000.8600166,707
14 Feb 20240.86400.86400.84000.85200.8520867,898
13 Feb 20240.86000.88600.85000.85500.8550402,592
12 Feb 20240.88000.88000.85800.86400.8640234,467
09 Feb 20240.86400.88600.85890.86600.8660548,322
08 Feb 20240.88200.89400.86000.87300.8730219,895
08 Feb 20240.01605 Dividend
07 Feb 20240.88800.90400.88730.89600.8800251,076
06 Feb 20240.89600.90600.89000.89500.8790585,664
05 Feb 20240.89400.91800.89400.89400.8780185,097
02 Feb 20240.91000.92000.89500.89900.8829405,826
01 Feb 20240.91600.92600.90000.91300.8966318,266
31 Jan 20240.92400.92600.90000.91300.89661,038,317
30 Jan 20240.91800.93000.91160.91500.8986422,076
29 Jan 20240.93800.95000.91800.92200.9055113,050
26 Jan 20240.93000.94000.92400.92800.9114134,822
25 Jan 20240.93600.94000.92730.93000.9133815,365
24 Jan 20240.92800.93600.92140.92600.9094414,676
23 Jan 20240.93800.94200.92000.93300.9163626,340
22 Jan 20240.93600.95000.92800.93500.9183191,458
19 Jan 20240.95800.97000.93500.93800.9212643,516
18 Jan 20240.96600.99600.95800.96700.9497213,878
17 Jan 20240.96200.99800.95800.98200.9644249,051
16 Jan 20240.96200.97800.96000.96500.947786,035
15 Jan 20240.96400.98000.96000.96500.9477189,571
12 Jan 20240.97200.98600.95800.95800.9408103,484
11 Jan 20240.99400.99800.96800.98600.9683141,635
10 Jan 20240.97200.98800.96880.98700.9693355,298
09 Jan 20240.99600.99000.97200.98100.9634317,433
08 Jan 20240.98201.01500.97201.00450.9865450,874
05 Jan 20240.99201.01000.98000.99750.9796218,040
04 Jan 20240.98201.00500.98000.99750.979699,654
03 Jan 20241.00501.01000.98000.98700.9693192,291
02 Jan 20241.01501.01601.00001.00500.9870205,808
29 Dec 20231.01501.01500.97201.00050.982610,533
28 Dec 20231.01501.01500.97401.00750.989524,026
27 Dec 20231.01501.01500.97400.99750.9796189,592
22 Dec 20231.01501.01500.97870.99350.975767,366
21 Dec 20230.97801.01000.97200.99550.9777169,407
20 Dec 20230.97800.98600.97800.98200.9644494,497
19 Dec 20230.98201.01500.98000.98200.9644150,665
18 Dec 20230.99801.01500.98000.98500.967476,081
15 Dec 20231.00501.01500.97800.99800.980190,938
14 Dec 20230.99801.00500.97800.99000.9723121,503
13 Dec 20230.97800.99800.96000.97400.956646,756
12 Dec 20230.98000.99800.96800.98000.9624358,640
11 Dec 20230.98000.99800.96600.97800.9605172,711
08 Dec 20230.99800.99800.98000.97800.9605359,164
07 Dec 20230.99200.99800.98600.98000.96241,248,869
06 Dec 20230.97400.99580.93800.99200.9742216,173
05 Dec 20230.97200.98000.95200.97600.9585279,966
04 Dec 20230.96600.97200.93400.96400.9467319,128
01 Dec 20230.97200.97200.94400.95200.934975,262
30 Nov 20230.97000.97200.95000.97000.9526642,929
29 Nov 20230.95000.97000.93200.97000.9526437,349
28 Nov 20230.93400.94800.93200.94500.928174,296
27 Nov 20230.93400.96000.93200.93700.9202315,668
24 Nov 20230.95600.96200.94400.94600.9291400,647
23 Nov 20230.94200.95200.91800.95600.93892,339,190
22 Nov 20230.91600.95600.91600.93200.9153222,247
21 Nov 20230.95600.95600.92000.95600.9389207,974
20 Nov 20230.93000.94800.92600.94000.9232298,034
17 Nov 20230.92800.94600.92400.93900.9222789,244
16 Nov 20230.92200.95400.91800.92500.9084788,218
15 Nov 20230.91400.93800.91000.93700.9202257,339
14 Nov 20230.89400.92800.88200.91400.89762,733,204
13 Nov 20230.88800.90400.88000.88800.8721187,182
10 Nov 20230.88600.90200.87600.88700.87112,337,341
09 Nov 20230.90000.93200.88400.89700.88091,655,459
09 Nov 20230.01605 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...