Greencoat Renewables PLC (GRP.L) LSE

0.75

+0.007(+0.95%)

Updated at August 19 09:57AM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.78	0.77	0.77	0.79	0.77	236,349
July 02, 2025	0.78	0.77	0.77	0.79	0.77	183,135
July 01, 2025	0.77	0.77	0.77	0.79	0.76	6.25M
June 30, 2025	0.79	0.76	0.76	0.79	0.76	377,557
June 27, 2025	0.79	0.79	0.79	0.8	0.77	764,949
June 26, 2025	0.79	0.78	0.78	0.79	0.77	472,545
June 25, 2025	0.78	0.78	0.78	0.79	0.77	451,308
June 24, 2025	0.78	0.78	0.78	0.78	0.76	515,374
June 23, 2025	0.77	0.77	0.77	0.78	0.76	259,634
June 20, 2025	0.77	0.76	0.76	0.77	0.74	35,804
June 19, 2025	0.77	0.75	0.75	0.77	0.74	36,738
June 18, 2025	0.77	0.76	0.76	0.77	0.74	119,157
June 17, 2025	0.77	0.77	0.77	0.77	0.75	345,513
June 16, 2025	0.76	0.76	0.76	0.77	0.74	1.72M
June 13, 2025	0.75	0.76	0.76	0.76	0.75	345,563
June 12, 2025	0.76	0.76	0.76	0.76	0.75	38,195
June 11, 2025	0.76	0.76	0.76	0.77	0.75	1.19M
June 10, 2025	0.76	0.76	0.76	0.77	0.75	2.5M
June 09, 2025	0.75	0.76	0.76	0.76	0.74	1.27M
June 06, 2025	0.75	0.75	0.75	0.76	0.74	1.43M
June 05, 2025	0.76	0.73	0.73	0.76	0.73	1.24M
June 04, 2025	0.76	0.73	0.73	0.76	0.73	4.14M
June 03, 2025	0.73	0.76	0.76	0.76	0.72	875,965
June 02, 2025	0.74	0.74	0.74	0.74	0.72	234,997
May 30, 2025	0.74	0.72	0.72	0.74	0.72	2.5M
May 29, 2025	0.72	0.73	0.73	0.74	0.72	84,431
May 28, 2025	0.73	0.73	0.73	0.75	0.72	108,948
May 27, 2025	0.73	0.74	0.74	0.75	0.73	445,246
May 23, 2025	0.74	0.73	0.73	0.74	0.71	176,642