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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.71	0.72	0.72	0.73	0.7	2.25M
January 13, 2026	0.72	0.72	0.72	0.72	0.71	161,815
January 12, 2026	0.72	0.71	0.71	0.72	0.7	123,588
January 09, 2026	0.71	0.71	0.71	0.72	0.68	621,738
January 08, 2026	0.68	0.69	0.69	0.71	0.68	361,419
January 07, 2026	0.68	0.7	0.7	0.71	0.68	99,875
January 06, 2026	0.72	0.7	0.7	0.72	0.69	507,487
January 05, 2026	0.71	0.7	0.7	0.71	0.69	189,423
January 02, 2026	0.68	0.69	0.69	0.72	0.68	229,738
December 31, 2025	0.69	0.68	0.68	0.72	0.68	75,002
December 30, 2025	0.68	0.7	0.7	0.72	0.68	109,681
December 29, 2025	0.68	0.69	0.69	0.72	0.68	159,106
December 24, 2025	0.72	0.69	0.69	0.72	0.68	13,155
December 23, 2025	0.72	0.68	0.68	0.72	0.68	307,364
December 22, 2025	0.68	0.69	0.69	0.71	0.68	129,047
December 19, 2025	0.7	0.69	0.69	0.71	0.68	20,744
December 18, 2025	0.71	0.69	0.69	0.71	0.68	147,634
December 17, 2025	0.69	0.69	0.69	0.71	0.69	639,196
December 16, 2025	0.71	0.69	0.69	0.71	0.69	259,716
December 15, 2025	0.7	0.7	0.7	0.72	0.7	99,918
December 12, 2025	0.72	0.71	0.71	0.72	0.7	178,673
December 11, 2025	0.71	0.71	0.71	0.72	0.7	87,379
December 10, 2025	0.71	0.71	0.71	0.72	0.7	684,266
December 09, 2025	0.73	0.71	0.71	0.73	0.7	73,476
December 08, 2025	0.71	0.71	0.71	0.73	0.7	367,419
December 05, 2025	0.72	0.72	0.72	0.73	0.71	121,709
December 04, 2025	0.72	0.73	0.73	0.74	0.71	285,023
December 03, 2025	0.73	0.73	0.73	0.74	0.71	622,678
December 02, 2025	0.73	0.73	0.73	0.74	0.71	998,139
December 01, 2025	0.71	0.73	0.73	0.74	0.71	689,236
November 28, 2025	0.72	0.72	0.72	0.73	0.71	391,785
November 27, 2025	0.7	0.71	0.71	0.72	0.68	906,546
November 26, 2025	0.7	0.69	0.69	0.7	0.68	791,375
November 25, 2025	0.71	0.68	0.68	0.72	0.68	210,123
November 24, 2025	0.69	0.69	0.69	0.72	0.66	330,683
November 21, 2025	0.69	0.69	0.69	0.69	0.66	208,956
November 20, 2025	0.7	0.67	0.67	0.7	0.66	1.74M
November 19, 2025	0.67	0.69	0.67	0.7	0.67	148,802
November 18, 2025	0.69	0.68	0.67	0.7	0.67	154,955
November 17, 2025	0.7	0.69	0.67	0.7	0.68	2.17M
November 14, 2025	0.7	0.69	0.68	0.7	0.67	776,723
November 13, 2025	0.69	0.68	0.66	0.7	0.68	220,438
November 12, 2025	0.68	0.69	0.67	0.7	0.67	290,109
November 11, 2025	0.68	0.67	0.65	0.68	0.67	344,573
November 10, 2025	0.67	0.68	0.66	0.69	0.67	189,428
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

Greencoat Renewables PLC (GRP.L) LSE