Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Greencoat Renewables (GRP) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Mar 2025 (Fri) 0.738 0.74 0.726 0.74 1,400,280
27th Mar 2025 (Thu) 0.73 0.732 0.73 0.735 249,026
26th Mar 2025 (Wed) 0.724 0.73 0.722 0.724 2,324,933
25th Mar 2025 (Tue) 0.724 0.748 0.72 0.736 427,005
24th Mar 2025 (Mon) 0.734 0.734 0.728 0.73 488,565
21st Mar 2025 (Fri) 0.726 0.73 0.72 0.723 697,603
20th Mar 2025 (Thu) 0.746 0.746 0.714 0.729 97,375,268
19th Mar 2025 (Wed) 0.744 0.75 0.744 0.741 367,356
18th Mar 2025 (Tue) 0.746 0.746 0.746 0.75 176,805
17th Mar 2025 (Mon) 0.752 0.752 0.752 0.762 115,441
14th Mar 2025 (Fri) 0.75 0.75 0.75 0.755 96,100
13th Mar 2025 (Thu) 0.757 0.757 0.755 0.755 19,864
12th Mar 2025 (Wed) 0.756 0.76 0.754 0.757 61,467
11th Mar 2025 (Tue) 0.744 0.76 0.744 0.758 275,912
10th Mar 2025 (Mon) 0.762 0.766 0.754 0.755 209,379
7th Mar 2025 (Fri) 0.738 0.76 0.738 0.75 269,716
6th Mar 2025 (Thu) 0.756 0.76 0.74 0.739 307,601
5th Mar 2025 (Wed) 0.766 0.77 0.762 0.766 245,144
4th Mar 2025 (Tue) 0.768 0.77 0.762 0.775 520,489
3rd Mar 2025 (Mon) 0.78 0.78 0.774 0.789 67,480
28th Feb 2025 (Fri) 0.784 0.784 0.776 0.789 181,637
27th Feb 2025 (Thu) 0.78 0.78 0.78 0.792 68,740
26th Feb 2025 (Wed) 0.784 0.784 0.784 0.795 5,307
25th Feb 2025 (Tue) 0.784 0.784 0.78 0.79 49,138
24th Feb 2025 (Mon) 0.778 0.784 0.768 0.789 149,965
21st Feb 2025 (Fri) 0.81 0.814 0.768 0.789 307,231
20th Feb 2025 (Thu) 0.804 0.804 0.77 0.77 503,763
19th Feb 2025 (Wed) 0.796 0.796 0.768 0.768 340,038
18th Feb 2025 (Tue) 0.798 0.80 0.784 0.784 210,368
17th Feb 2025 (Mon) 0.804 0.804 0.798 0.80 127,063
14th Feb 2025 (Fri) 0.774 0.80 0.774 0.80 171,692
13th Feb 2025 (Thu) 0.794 0.80 0.794 0.793 53,159
12th Feb 2025 (Wed) 0.798 0.804 0.798 0.799 6,256,084
11th Feb 2025 (Tue) 0.784 0.784 0.784 0.792 116,881
10th Feb 2025 (Mon) 0.79 0.804 0.79 0.795 179,181
7th Feb 2025 (Fri) 0.80 0.80 0.79 0.80 151,246
6th Feb 2025 (Thu) 0.792 0.80 0.792 0.794 108,700
5th Feb 2025 (Wed) 0.78 0.786 0.78 0.798 393,558
4th Feb 2025 (Tue) 0.806 0.808 0.79 0.795 121,069
3rd Feb 2025 (Mon) 0.798 0.798 0.796 0.789 81,873
31st Jan 2025 (Fri) 0.80 0.81 0.78 0.78 537,653
FTSE 100 Latest
Value8,658.85
Change-7.27