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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Greencoat Renewables PLC (GRP.L) LSE