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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.66	0.66	0.67	0.65	240,433
February 19, 2026	0.69	0.66	0.66	0.69	0.66	547,259
February 18, 2026	0.68	0.68	0.66	0.69	0.67	258,882
February 17, 2026	0.7	0.68	0.66	0.7	0.67	758,264
February 16, 2026	0.7	0.69	0.67	0.7	0.68	63,526
February 13, 2026	0.7	0.7	0.68	0.7	0.69	800,858
February 12, 2026	0.7	0.7	0.68	0.7	0.69	358,501
February 11, 2026	0.7	0.69	0.67	0.7	0.69	339,571
February 10, 2026	0.7	0.69	0.67	0.7	0.69	753,515
February 09, 2026	0.7	0.69	0.68	0.7	0.69	294,286
February 06, 2026	0.68	0.69	0.69	0.7	0.67	1.21M
February 05, 2026	0.7	0.68	0.68	0.7	0.67	282,369
February 04, 2026	0.68	0.7	0.7	0.7	0.67	1.1M
February 03, 2026	0.67	0.67	0.67	0.68	0.66	1.55M
February 02, 2026	0.67	0.67	0.67	0.68	0.66	1.01M
January 30, 2026	0.68	0.67	0.67	0.68	0.67	273,866
January 29, 2026	0.7	0.67	0.67	0.7	0.67	678,145
January 28, 2026	0.7	0.69	0.69	0.7	0.69	388,478
January 27, 2026	0.7	0.69	0.69	0.7	0.68	962,602
January 26, 2026	0.7	0.69	0.69	0.7	0.69	972,978
January 23, 2026	0.69	0.7	0.7	0.71	0.69	677,321
January 22, 2026	0.69	0.7	0.7	0.71	0.69	543,998
January 21, 2026	0.7	0.7	0.7	0.71	0.7	289,989
January 20, 2026	0.71	0.7	0.7	0.71	0.69	151,208
January 19, 2026	0.72	0.7	0.7	0.72	0.7	39,185
January 16, 2026	0.72	0.71	0.71	0.72	0.7	3.51M
January 15, 2026	0.73	0.72	0.72	0.73	0.72	2.02M
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

Greencoat Renewables PLC (GRP.L) LSE