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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.76	0.74	0.74	0.76	0.74	163,794
August 13, 2025	0.78	0.76	0.74	0.78	0.76	46,442
August 12, 2025	0.77	0.78	0.76	0.78	0.76	259,604
August 11, 2025	0.75	0.77	0.75	0.78	0.75	439,414
August 08, 2025	0.79	0.76	0.74	0.79	0.76	167,084
August 07, 2025	0.79	0.77	0.75	0.79	0.77	118,000
August 06, 2025	0.77	0.77	0.75	0.79	0.77	161,281
August 05, 2025	0.79	0.77	0.75	0.79	0.77	279,971
August 04, 2025	0.79	0.78	0.76	0.79	0.78	102,848
August 01, 2025	0.77	0.77	0.75	0.78	0.76	427,821
July 31, 2025	0.77	0.76	0.75	0.78	0.76	777,284
July 30, 2025	0.78	0.75	0.73	0.79	0.75	475,781
July 29, 2025	0.8	0.77	0.75	0.8	0.77	511,472
July 28, 2025	0.8	0.8	0.8	0.8	0.78	85,625
July 25, 2025	0.8	0.79	0.79	0.8	0.78	48,458
July 24, 2025	0.8	0.78	0.78	0.8	0.78	523,656
July 23, 2025	0.78	0.78	0.78	0.8	0.78	460,501
July 22, 2025	0.78	0.78	0.78	0.78	0.76	938,796
July 21, 2025	0.79	0.77	0.77	0.79	0.77	413,693
July 18, 2025	0.79	0.78	0.78	0.8	0.78	455,240
July 17, 2025	0.8	0.79	0.79	0.8	0.78	111,786
July 16, 2025	0.79	0.79	0.79	0.8	0.78	2.77M
July 15, 2025	0.79	0.78	0.78	0.79	0.78	1.9M
July 14, 2025	0.79	0.79	0.79	0.79	0.77	130,316
July 11, 2025	0.78	0.78	0.78	0.79	0.77	375,845
July 10, 2025	0.78	0.78	0.78	0.78	0.76	174,695
July 09, 2025	0.78	0.76	0.76	0.78	0.76	124,065
July 08, 2025	0.77	0.76	0.76	0.78	0.76	425,077
July 07, 2025	0.77	0.76	0.76	0.78	0.76	487,374
July 04, 2025	0.77	0.77	0.77	0.78	0.76	118,742

Greencoat Renewables PLC (GRP.L) LSE