Shares Magazine
€0.72-0.01 (-1.50%)16 Sep 2025, 14:58
Greencoat Renewables PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | €0.73 | €0.75 | €0.73 | €0.73 | 255,329 |
| Sep 12, 2025 | €0.75 | €0.75 | €0.73 | €0.74 | 248,210 |
| Sep 11, 2025 | €0.74 | €0.75 | €0.73 | €0.74 | 75,820 |
| Sep 10, 2025 | €0.74 | €0.74 | €0.73 | €0.73 | 492,557 |
| Sep 9, 2025 | €0.74 | €0.74 | €0.73 | €0.74 | 750,465 |
| Sep 8, 2025 | €0.74 | €0.74 | €0.72 | €0.73 | 309,239 |
| Sep 5, 2025 | €0.73 | €0.74 | €0.72 | €0.73 | 52,484 |
| Sep 4, 2025 | €0.72 | €0.73 | €0.71 | €0.72 | 253,751 |
| Sep 3, 2025 | €0.72 | €0.73 | €0.71 | €0.73 | 151,282 |
| Sep 2, 2025 | €0.73 | €0.74 | €0.72 | €0.72 | 880,156 |
| Sep 1, 2025 | €0.73 | €0.73 | €0.71 | €0.73 | 488,753 |
| Aug 29, 2025 | €0.72 | €0.74 | €0.71 | €0.72 | 326,660 |
| Aug 28, 2025 | €0.73 | €0.74 | €0.72 | €0.73 | 420,792 |
| Aug 27, 2025 | €0.73 | €0.74 | €0.72 | €0.72 | 292,960 |
| Aug 26, 2025 | €0.74 | €0.74 | €0.72 | €0.73 | 430,472 |
| Aug 22, 2025 | €0.73 | €0.75 | €0.73 | €0.73 | 207,137 |
| Aug 21, 2025 | €0.74 | €0.75 | €0.74 | €0.74 | 60,869 |
| Aug 20, 2025 | €0.74 | €0.75 | €0.73 | €0.73 | 730,149 |
| Aug 19, 2025 | €0.74 | €0.75 | €0.73 | €0.74 | 376,827 |
| Aug 18, 2025 | €0.74 | €0.75 | €0.73 | €0.74 | 189,186 |
| Aug 15, 2025 | €0.74 | €0.76 | €0.73 | €0.73 | 373,240 |
| Aug 14, 2025 | €0.75 | €0.76 | €0.74 | €0.74 | 256,733 |
| Aug 13, 2025 | €0.78 | €0.78 | €0.76 | €0.76 | 46,442 |
| Aug 12, 2025 | €0.77 | €0.78 | €0.76 | €0.78 | 259,604 |
| Aug 11, 2025 | €0.75 | €0.78 | €0.75 | €0.77 | 439,414 |
| Aug 8, 2025 | €0.77 | €0.79 | €0.76 | €0.76 | 167,084 |
| Aug 7, 2025 | €0.77 | €0.79 | €0.77 | €0.77 | 118,000 |
| Aug 6, 2025 | €0.78 | €0.79 | €0.77 | €0.77 | 161,281 |
| Aug 5, 2025 | €0.78 | €0.79 | €0.77 | €0.77 | 279,971 |
| Aug 4, 2025 | €0.79 | €0.79 | €0.78 | €0.78 | 102,848 |
| Aug 1, 2025 | €0.77 | €0.78 | €0.76 | €0.77 | 427,821 |
| Jul 31, 2025 | €0.77 | €0.78 | €0.76 | €0.76 | 777,284 |
| Jul 30, 2025 | €0.78 | €0.79 | €0.75 | €0.75 | 475,781 |
| Jul 29, 2025 | €0.80 | €0.80 | €0.77 | €0.77 | 511,472 |
| Jul 28, 2025 | €0.80 | €0.80 | €0.78 | €0.80 | 116,907 |
| Jul 25, 2025 | €0.79 | €0.80 | €0.78 | €0.79 | 48,458 |
| Jul 24, 2025 | €0.79 | €0.80 | €0.78 | €0.78 | 523,656 |
| Jul 23, 2025 | €0.78 | €0.80 | €0.78 | €0.78 | 460,501 |
| Jul 22, 2025 | €0.77 | €0.78 | €0.76 | €0.78 | 938,796 |
| Jul 21, 2025 | €0.78 | €0.79 | €0.77 | €0.77 | 427,082 |
| Jul 18, 2025 | €0.79 | €0.80 | €0.78 | €0.78 | 455,240 |
| Jul 17, 2025 | €0.80 | €0.80 | €0.78 | €0.79 | 111,786 |
| Jul 16, 2025 | €0.79 | €0.80 | €0.78 | €0.79 | 2,768,453 |
| Jul 15, 2025 | €0.79 | €0.79 | €0.78 | €0.78 | 1,899,844 |
| Jul 14, 2025 | €0.78 | €0.79 | €0.77 | €0.79 | 130,316 |
| Jul 11, 2025 | €0.78 | €0.79 | €0.77 | €0.78 | 375,845 |
| Jul 10, 2025 | €0.77 | €0.78 | €0.76 | €0.78 | 174,695 |
| Jul 9, 2025 | €0.77 | €0.78 | €0.76 | €0.76 | 124,065 |
| Jul 8, 2025 | €0.77 | €0.78 | €0.76 | €0.76 | 425,077 |
| Jul 7, 2025 | €0.78 | €0.78 | €0.76 | €0.76 | 487,374 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Trustpilot Group PLC | 222.00 | 10.67 |
| Kier Group PLC | 206.00 | 7.29 |
| Chemring Group PLC | 600.00 | 4.90 |
| Energean PLC | 890.00 | 4.03 |
| Fresnillo PLC | 2,276.59 | 3.67 |
| Pollen Street Group Limited | 906.00 | 3.42 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 320.76 | -4.25 |
| Hays PLC | 55.20 | -3.33 |
| Haleon PLC | 345.00 | -3.28 |
| Barr (A.G.) PLC | 680.00 | -2.86 |
| Molten Ventures PLC | 350.56 | -2.84 |
| Serco Group PLC | 217.80 | -2.68 |