Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Greencoat Renewables Plc (GRP)
Greencoat Renewables Plc (GRP) Historical

GRP Greencoat Renewables Plc

0.889

0.003 (0.34%)

May 17 2024 - Closed

Delayed by 15 minutes

GRP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.886	0.006	0.68%	0.902	0.908	0.886	105,543
May 15 2024	0.88	-0.012	-1.35%	0.90	0.904	0.88	120,313
May 14 2024	0.892	0.00	0.00%	0.90	0.90	0.892	923,580
May 13 2024	0.892	0.012	1.36%	0.898	0.904	0.892	107,217
May 10 2024	0.88	-0.022	-2.44%	0.902	0.902	0.88	161,226
May 09 2024	0.902	0.002	0.22%	0.906	0.908	0.902	13,959
May 08 2024	0.90	0.022	2.51%	0.89	0.91	0.89	199,283
May 07 2024	0.878	0.017	1.97%	0.872	0.884	0.87	273,197
May 03 2024	0.861	0.035	4.24%	0.854	0.862	0.848	266,166
May 02 2024	0.826	-0.023	-2.71%	0.85	0.85	0.826	95,099
May 01 2024	0.849	-0.013	-1.51%	0.86	0.86	0.846	52,859
Apr 30 2024	0.862	-0.004	-0.46%	0.85	0.862	0.85	942,294
Apr 29 2024	0.866	0.012	1.41%	0.826	0.866	0.826	128,605
Apr 26 2024	0.854	-0.006	-0.70%	0.866	0.872	0.848	371,250
Apr 25 2024	0.86	-0.001	-0.12%	0.846	0.86	0.846	114,090
Apr 24 2024	0.861	0.003	0.35%	0.842	0.866	0.842	182,546
Apr 23 2024	0.858	0.016	1.90%	0.866	0.866	0.858	129,327
Apr 22 2024	0.842	0.002	0.24%	0.842	0.842	0.842	104,469
Apr 19 2024	0.84	-0.01	-1.18%	0.856	0.864	0.84	850,438
Apr 18 2024	0.85	0.03	3.66%	0.836	0.856	0.836	302,757
Apr 17 2024	0.82	0.002	0.24%	0.816	0.834	0.816	208,670
Apr 16 2024	0.818	-0.024	-2.85%	0.828	0.838	0.818	183,507
Apr 15 2024	0.842	0.004	0.48%	0.858	0.858	0.842	301,734
Apr 12 2024	0.838	0.00	0.00%	0.86	0.864	0.838	92,975
Apr 11 2024	0.838	-0.01	-1.18%	0.838	0.838	0.838	87,976
Apr 10 2024	0.848	0.00	0.00%	0.856	0.856	0.84	104,204
Apr 09 2024	0.848	-0.016	-1.85%	0.85	0.862	0.848	289,639
Apr 08 2024	0.864	-0.002	-0.23%	0.866	0.87	0.864	94,376
Apr 05 2024	0.866	0.00	0.00%	0.879	0.886	0.866	59,312
Apr 04 2024	0.866	0.004	0.46%	0.86	0.878	0.86	139,340
Apr 03 2024	0.862	0.014	1.65%	0.86	0.87	0.86	221,676
Apr 02 2024	0.848	-0.006	-0.70%	0.85	0.896	0.848	893,000
Mar 28 2024	0.854	0.006	0.71%	0.86	0.878	0.854	164,428
Mar 27 2024	0.848	-0.002	-0.24%	0.868	0.868	0.848	123,639
Mar 26 2024	0.85	-0.01	-1.16%	0.876	0.876	0.85	165,024
Mar 25 2024	0.86	0.004	0.47%	0.874	0.874	0.86	367,319
Mar 22 2024	0.856	-0.004	-0.47%	0.86	0.864	0.856	182,578
Mar 21 2024	0.86	-0.004	-0.46%	0.87	0.87	0.86	67,642
Mar 20 2024	0.864	0.004	0.47%	0.866	0.866	0.852	255,099
Mar 19 2024	0.86	-0.012	-1.38%	0.864	0.872	0.86	322,671
Mar 18 2024	0.872	0.00	0.00%	0.88	0.88	0.872	345,733
Mar 15 2024	0.872	-0.044	-4.80%	0.876	0.88	0.872	80,876
Mar 14 2024	0.916	0.034	3.85%	0.916	0.916	0.886	63,415
Mar 13 2024	0.882	0.002	0.23%	0.88	0.89	0.88	118,610
Mar 12 2024	0.88	0.008	0.92%	0.88	0.886	0.874	440,344
Mar 11 2024	0.872	-0.032	-3.54%	0.90	0.90	0.872	114,172
Mar 08 2024	0.904	0.032	3.67%	0.89	0.904	0.876	91,573
Mar 07 2024	0.872	-0.032	-3.54%	0.914	0.914	0.872	223,789
Mar 06 2024	0.904	0.032	3.67%	0.892	0.904	0.89	57,353
Mar 05 2024	0.872	0.00	0.00%	0.876	0.886	0.872	183,317
Mar 04 2024	0.872	-0.032	-3.54%	0.902	0.908	0.872	140,740
Mar 01 2024	0.904	0.002	0.22%	0.89	0.904	0.888	136,643
Feb 29 2024	0.902	0.032	3.68%	0.87	0.91	0.87	694,062
Feb 28 2024	0.87	0.002	0.23%	0.868	0.87	0.86	146,442
Feb 27 2024	0.868	0.012	1.40%	0.846	0.868	0.846	124,473
Feb 26 2024	0.856	-0.01	-1.15%	0.86	0.864	0.846	315,261
Feb 23 2024	0.866	-0.021	-2.37%	0.87	0.88	0.864	1,486,245
Feb 22 2024	0.887	0.012	1.37%	0.88	0.888	0.872	284,508
Feb 21 2024	0.875	0.01	1.16%	0.854	0.88	0.854	132,910
Feb 20 2024	0.865	0.005	0.58%	0.862	0.865	0.862	163,822
Feb 19 2024	0.86	0.00	0.00%	0.86	0.86	0.848	129,164

Greencoat Renewables

Delayed Upgrade Clock