1. Share Prices

  2. Greencoat Renewables PLC (GRP)

€0.77-0.01 (-0.77%)05 Aug 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greencoat Renewables PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025€0.78€0.79€0.77€0.77279,971
Aug 4, 2025€0.79€0.79€0.78€0.78102,848
Aug 1, 2025€0.77€0.78€0.76€0.77427,821
Jul 31, 2025€0.77€0.78€0.76€0.76777,284
Jul 30, 2025€0.78€0.79€0.75€0.75475,781
Jul 29, 2025€0.80€0.80€0.77€0.77511,472
Jul 28, 2025€0.80€0.80€0.78€0.80116,907
Jul 25, 2025€0.79€0.80€0.78€0.7948,458
Jul 24, 2025€0.79€0.80€0.78€0.78523,656
Jul 23, 2025€0.78€0.80€0.78€0.78460,501
Jul 22, 2025€0.77€0.78€0.76€0.78938,796
Jul 21, 2025€0.78€0.79€0.77€0.77427,082
Jul 18, 2025€0.79€0.80€0.78€0.78455,240
Jul 17, 2025€0.80€0.80€0.78€0.79111,786
Jul 16, 2025€0.79€0.80€0.78€0.792,768,453
Jul 15, 2025€0.79€0.79€0.78€0.781,899,844
Jul 14, 2025€0.78€0.79€0.77€0.79130,316
Jul 11, 2025€0.78€0.79€0.77€0.78375,845
Jul 10, 2025€0.77€0.78€0.76€0.78174,695
Jul 9, 2025€0.77€0.78€0.76€0.76124,065
Jul 8, 2025€0.77€0.78€0.76€0.76425,077
Jul 7, 2025€0.78€0.78€0.76€0.76487,374
Jul 4, 2025€0.77€0.78€0.76€0.77153,848
Jul 3, 2025€0.78€0.79€0.77€0.77236,349
Jul 2, 2025€0.78€0.79€0.77€0.77183,135
Jul 1, 2025€0.77€0.79€0.76€0.776,245,008
Jun 30, 2025€0.78€0.79€0.76€0.76377,557
Jun 27, 2025€0.79€0.80€0.77€0.79764,949
Jun 26, 2025€0.79€0.79€0.77€0.78472,545
Jun 25, 2025€1.03€1.03€1.03€1.03451,308
Jun 24, 2025€1.03€1.03€1.03€1.03515,374
Jun 23, 2025€0.77€0.78€0.76€0.77259,634
Jun 20, 2025€0.76€0.77€0.74€0.7668,158
Jun 19, 2025€0.76€0.77€0.74€0.7536,738
Jun 18, 2025€0.77€0.77€0.74€0.76119,157
Jun 17, 2025€0.77€0.77€0.75€0.77345,513
Jun 16, 2025€0.76€0.77€0.74€0.761,715,413
Jun 13, 2025€0.75€0.76€0.75€0.76345,563
Jun 12, 2025€0.76€0.76€0.75€0.76558,825
Jun 11, 2025€0.76€0.77€0.75€0.761,192,618
Jun 10, 2025€0.76€0.77€0.75€0.762,498,239
Jun 9, 2025€0.75€0.76€0.74€0.763,774,261
Jun 6, 2025€0.75€0.76€0.74€0.751,427,692
Jun 5, 2025€0.75€0.76€0.73€0.731,837,404
Jun 4, 2025€0.74€0.76€0.73€0.734,143,154
Jun 3, 2025€0.72€0.76€0.72€0.76875,965
Jun 2, 2025€0.74€0.74€0.72€0.74234,997
May 30, 2025€0.74€0.74€0.72€0.722,503,016
May 29, 2025€0.73€0.74€0.72€0.7384,431
May 28, 2025€0.73€0.75€0.72€0.73108,948
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.