Greencoat Renewables PLC - GRP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.7	0.68	0.68	0.7	0.67	382,091
November 06, 2025	0.71	0.68	0.68	0.72	0.68	182,302
November 05, 2025	0.69	0.69	0.69	0.7	0.68	353,937
November 04, 2025	0.69	0.69	0.69	0.7	0.68	165,484
November 03, 2025	0.7	0.69	0.69	0.71	0.69	545,860
October 31, 2025	0.71	0.7	0.7	0.71	0.69	176,446
October 30, 2025	0.7	0.7	0.7	0.71	0.7	80,917
October 29, 2025	0.7	0.71	0.71	0.71	0.69	101,065
October 28, 2025	0.71	0.7	0.7	0.71	0.69	157,386
October 27, 2025	0.73	0.71	0.71	0.73	0.7	521,821
October 24, 2025	0.73	0.71	0.71	0.73	0.69	232,769
October 23, 2025	0.74	0.7	0.7	0.74	0.7	196,974
October 22, 2025	0.73	0.71	0.71	0.73	0.7	224,461
October 21, 2025	0.7	0.7	0.7	0.72	0.69	533,550
October 20, 2025	0.71	0.71	0.71	0.73	0.7	283,004
October 17, 2025	0.74	0.71	0.71	0.74	0.7	105,211
October 16, 2025	0.74	0.73	0.73	0.74	0.7	22,221
October 15, 2025	0.73	0.72	0.72	0.73	0.7	110,534
October 14, 2025	0.73	0.72	0.72	0.74	0.7	315,103
October 13, 2025	0.74	0.72	0.72	0.74	0.72	489,793
October 10, 2025	0.73	0.72	0.72	0.73	0.72	184,485
October 09, 2025	0.72	0.73	0.73	0.74	0.72	110,007
October 08, 2025	0.73	0.73	0.73	0.73	0.72	56,061
October 07, 2025	0.73	0.73	0.73	0.74	0.72	677,905
October 06, 2025	0.73	0.73	0.73	0.73	0.71	267,711
October 03, 2025	0.73	0.72	0.72	0.73	0.71	196,595
October 02, 2025	0.74	0.72	0.72	0.74	0.71	230,540
October 01, 2025	0.72	0.72	0.72	0.74	0.72	187,237
September 30, 2025	0.72	0.73	0.73	0.74	0.7	205,040
September 29, 2025	0.73	0.71	0.71	0.73	0.7	518,808
September 26, 2025	0.72	0.73	0.73	0.73	0.7	348,096
September 25, 2025	0.71	0.72	0.72	0.72	0.71	206,791
September 24, 2025	0.73	0.71	0.71	0.73	0.7	636,540
September 23, 2025	0.73	0.72	0.72	0.74	0.71	2.4M
September 22, 2025	0.73	0.73	0.73	0.73	0.7	263,175
September 19, 2025	0.73	0.72	0.72	0.73	0.71	725,811
September 18, 2025	0.74	0.73	0.73	0.74	0.71	221,146
September 17, 2025	0.72	0.74	0.74	0.74	0.72	357,955
September 16, 2025	0.74	0.73	0.73	0.75	0.72	67,412
September 15, 2025	0.74	0.73	0.73	0.75	0.73	255,329
September 12, 2025	0.73	0.74	0.74	0.75	0.73	216,548
September 11, 2025	0.74	0.74	0.74	0.75	0.73	75,824
September 10, 2025	0.74	0.74	0.74	0.74	0.73	492,557
September 09, 2025	0.74	0.74	0.74	0.74	0.73	750,465
September 08, 2025	0.74	0.73	0.73	0.74	0.72	340,611
September 05, 2025	0.73	0.73	0.73	0.74	0.72	29,879
September 04, 2025	0.73	0.72	0.72	0.73	0.71	253,751
September 03, 2025	0.72	0.73	0.73	0.73	0.71	151,282
September 02, 2025	0.73	0.72	0.72	0.74	0.72	880,156
September 01, 2025	0.73	0.73	0.73	0.73	0.71	488,753
August 29, 2025	0.72	0.72	0.72	0.74	0.71	326,660
August 28, 2025	0.74	0.73	0.73	0.74	0.72	420,792
August 27, 2025	0.73	0.72	0.72	0.74	0.72	292,960
August 26, 2025	0.74	0.73	0.73	0.74	0.72	430,472
August 22, 2025	0.73	0.73	0.73	0.75	0.73	196,831
August 21, 2025	0.75	0.74	0.74	0.75	0.74	60,869
August 20, 2025	0.75	0.73	0.73	0.75	0.73	730,149
August 19, 2025	0.74	0.74	0.74	0.75	0.73	376,827
August 18, 2025	0.74	0.74	0.74	0.75	0.73	189,186
August 15, 2025	0.76	0.73	0.73	0.76	0.73	212,494

Greencoat Renewables PLC (GRP.L) LSE