Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

GRP Greencoat Renewables Plc

0.891

-0.005 (-0.56%)

Jul 26 2024 - Closed

Delayed by 15 minutes

GRP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.891	-0.005	-0.56%	0.90	0.90	0.891	94,525
Jul 25 2024	0.896	0.014	1.59%	0.89	0.896	0.88	70,042
Jul 24 2024	0.882	-0.015	-1.67%	0.904	0.91	0.882	129,483
Jul 23 2024	0.897	0.015	1.70%	0.89	0.897	0.89	159,201
Jul 22 2024	0.882	-0.011	-1.23%	0.894	0.90	0.882	21,188
Jul 19 2024	0.893	0.021	2.41%	0.89	0.906	0.89	41,668
Jul 18 2024	0.872	0.002	0.23%	0.872	0.882	0.872	120,389
Jul 17 2024	0.87	-0.01	-1.14%	0.87	0.88	0.862	118,902
Jul 16 2024	0.88	-0.009	-1.01%	0.888	0.888	0.876	47,133
Jul 15 2024	0.889	-0.003	-0.34%	0.886	0.889	0.876	83,020
Jul 12 2024	0.892	-0.01	-1.11%	0.898	0.898	0.892	262,102
Jul 11 2024	0.902	0.022	2.50%	0.896	0.912	0.892	120,787
Jul 10 2024	0.88	-0.003	-0.34%	0.88	0.88	0.88	33,759
Jul 09 2024	0.883	0.008	0.91%	0.878	0.888	0.878	44,359
Jul 08 2024	0.875	-0.004	-0.46%	0.876	0.88	0.875	63,090
Jul 05 2024	0.879	0.007	0.80%	0.884	0.884	0.878	124,951
Jul 04 2024	0.872	-0.017	-1.91%	0.888	0.888	0.872	758,746
Jul 03 2024	0.889	0.005	0.57%	0.874	0.89	0.874	21,969
Jul 02 2024	0.884	0.005	0.57%	0.87	0.884	0.87	36,678
Jul 01 2024	0.879	0.003	0.34%	0.87	0.879	0.87	91,250
Jun 28 2024	0.876	0.001	0.11%	0.876	0.876	0.876	78,751
Jun 27 2024	0.875	0.008	0.92%	0.872	0.875	0.872	61,267
Jun 26 2024	0.867	0.00	0.00%	0.872	0.872	0.86	76,159
Jun 25 2024	0.867	-0.009	-1.03%	0.87	0.872	0.862	36,042
Jun 24 2024	0.876	-0.004	-0.45%	0.89	0.89	0.872	241,427
Jun 21 2024	0.88	0.017	1.97%	0.86	0.88	0.86	138,569
Jun 20 2024	0.863	-0.006	-0.69%	0.864	0.864	0.862	80,775
Jun 19 2024	0.869	0.008	0.93%	0.872	0.872	0.869	150,626
Jun 18 2024	0.861	0.006	0.70%	0.856	0.87	0.856	61,516
Jun 17 2024	0.855	-0.011	-1.27%	0.878	0.878	0.855	304,047
Jun 14 2024	0.866	0.00	0.00%	0.854	0.866	0.854	84,377
Jun 13 2024	0.866	0.00	0.00%	0.86	0.866	0.858	368,813
Jun 12 2024	0.866	0.00	0.00%	0.868	0.868	0.854	59,575
Jun 11 2024	0.866	-0.005	-0.57%	0.866	0.866	0.856	159,814
Jun 10 2024	0.871	-0.002	-0.23%	0.882	0.882	0.862	97,069
Jun 07 2024	0.873	-0.013	-1.47%	0.872	0.884	0.862	104,843
Jun 06 2024	0.886	-0.009	-1.01%	0.88	0.886	0.87	159,131
Jun 05 2024	0.895	0.011	1.24%	0.882	0.895	0.88	61,968
Jun 04 2024	0.884	0.003	0.34%	0.894	0.894	0.884	166,952
Jun 03 2024	0.881	0.005	0.57%	0.89	0.896	0.881	650,094
May 31 2024	0.876	0.004	0.46%	0.884	0.884	0.876	1,826,287
May 30 2024	0.872	0.003	0.35%	0.878	0.88	0.872	64,418
May 29 2024	0.869	-0.03	-3.34%	0.898	0.90	0.862	443,000
May 28 2024	0.899	0.024	2.74%	0.88	0.90	0.88	116,129
May 24 2024	0.875	-0.011	-1.24%	0.876	0.886	0.872	132,061
May 23 2024	0.886	0.009	1.03%	0.88	0.886	0.868	68,945
May 22 2024	0.877	-0.009	-1.02%	0.878	0.88	0.877	63,092
May 21 2024	0.886	0.011	1.26%	0.876	0.886	0.876	171,126
May 20 2024	0.875	-0.014	-1.57%	0.89	0.89	0.875	53,268
May 17 2024	0.889	0.003	0.34%	0.886	0.889	0.88	256,081
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

Greencoat Renewables

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions