Greencoat UK Wind (UKW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencoat UK Wind

Date Open High Low Close* Volume
23/04/2025 111.00p 111.90p 109.60p 111.00p 5253115
22/04/2025 109.30p 111.00p 109.20p 110.50p 2718087
17/04/2025 110.90p 112.30p 109.10p 109.20p 3991731
16/04/2025 109.20p 111.00p 109.20p 110.50p 3426646
15/04/2025 108.50p 111.00p 107.30p 109.60p 3851149
14/04/2025 106.00p 109.40p 106.00p 108.00p 3105263
11/04/2025 105.80p 107.50p 104.60p 106.00p 3858220
10/04/2025 103.80p 108.20p 103.10p 106.70p 5265495
09/04/2025 103.50p 104.50p 101.70p 102.50p 5068136
08/04/2025 103.00p 106.40p 103.00p 104.20p 7913156
07/04/2025 103.50p 106.40p 99.50p 102.40p 9652454
04/04/2025 106.90p 108.20p 103.66p 105.00p 7079524
03/04/2025 109.40p 110.09p 106.00p 106.30p 4960550
02/04/2025 108.60p 109.90p 108.00p 109.60p 2993134
01/04/2025 108.00p 110.70p 108.00p 108.80p 5770044
31/03/2025 109.00p 109.00p 106.90p 107.70p 4806718
28/03/2025 110.00p 111.20p 107.80p 108.80p 6291791
27/03/2025 112.50p 112.50p 109.50p 110.00p 3639657
26/03/2025 112.40p 114.20p 111.60p 112.00p 4553855
25/03/2025 113.60p 113.80p 111.20p 112.00p 3382891
24/03/2025 114.70p 114.70p 110.80p 111.20p 3965663
21/03/2025 113.50p 114.20p 111.80p 111.80p 7638779
20/03/2025 112.80p 114.50p 112.35p 113.80p 4886839
19/03/2025 113.00p 113.30p 112.40p 112.70p 3480307
18/03/2025 112.20p 113.40p 111.67p 113.00p 8526617
17/03/2025 112.00p 113.00p 111.30p 112.00p 2732392
14/03/2025 110.00p 112.30p 109.70p 112.00p 3942133
13/03/2025 112.20p 112.90p 109.30p 109.30p 6367928
12/03/2025 112.50p 113.50p 112.00p 112.50p 2637660
11/03/2025 111.60p 113.80p 111.60p 112.50p 2733526
10/03/2025 113.00p 113.49p 111.50p 111.50p 4908589
07/03/2025 111.60p 112.30p 110.18p 111.30p 3133951
06/03/2025 113.10p 113.60p 111.40p 111.80p 3320148
05/03/2025 113.50p 114.60p 112.70p 112.70p 5742443
04/03/2025 113.40p 115.40p 112.47p 113.70p 4143258
03/03/2025 113.00p 114.30p 112.60p 113.50p 3613869
28/02/2025 110.60p 114.20p 110.40p 112.50p 6725579
27/02/2025 111.90p 112.50p 110.30p 111.50p 4890419
26/02/2025 112.00p 113.00p 110.60p 111.20p 4053916
25/02/2025 108.50p 112.26p 107.70p 111.80p 6585541
24/02/2025 107.10p 108.50p 105.91p 108.50p 6947861
21/02/2025 109.00p 109.30p 106.80p 107.00p 6353515
20/02/2025 113.50p 113.50p 108.00p 108.10p 7409935
19/02/2025 113.10p 113.60p 110.00p 110.50p 3539634
18/02/2025 111.20p 114.90p 110.09p 110.30p 5064086
17/02/2025 113.40p 114.20p 111.20p 112.00p 4295510
14/02/2025 114.40p 115.00p 112.83p 113.20p 4661466
13/02/2025 118.00p 118.46p 112.70p 114.90p 5899527
12/02/2025 119.00p 119.90p 118.22p 118.50p 4528347
11/02/2025 119.80p 119.80p 118.60p 119.00p 3655174
10/02/2025 118.90p 120.66p 118.60p 118.60p 3703948
07/02/2025 119.50p 120.96p 118.00p 118.20p 3213552
06/02/2025 119.10p 120.90p 118.70p 118.70p 5372556
05/02/2025 119.00p 120.70p 118.20p 118.30p 5072039
04/02/2025 119.20p 120.30p 118.57p 118.80p 4398986
03/02/2025 120.00p 120.50p 118.30p 119.70p 5182894
31/01/2025 120.30p 121.35p 120.30p 120.30p 4851818
30/01/2025 120.00p 121.70p 120.00p 120.50p 4557094
29/01/2025 120.70p 122.00p 119.21p 120.80p 5273866
28/01/2025 120.60p 124.10p 120.60p 123.20p 4295688
27/01/2025 120.40p 123.00p 120.40p 121.20p 3344930
24/01/2025 122.40p 122.40p 120.20p 121.50p 4445259
23/01/2025 119.30p 122.20p 118.10p 120.40p 6256455
22/01/2025 120.80p 121.10p 118.90p 118.90p 7329635
21/01/2025 120.90p 122.00p 120.20p 120.80p 3686584
20/01/2025 122.80p 122.90p 120.50p 121.00p 3454016
17/01/2025 123.90p 125.00p 122.40p 122.40p 4644866
16/01/2025 125.00p 125.60p 123.80p 124.20p 3661741
15/01/2025 124.50p 125.40p 123.80p 125.00p 3066943
14/01/2025 125.00p 125.20p 123.90p 123.90p 4012247
13/01/2025 122.50p 125.10p 122.50p 125.00p 6058837
10/01/2025 124.70p 125.60p 122.60p 122.60p 6527899
09/01/2025 125.50p 125.70p 123.18p 125.30p 3800846
08/01/2025 130.00p 130.00p 124.40p 125.00p 3694647
07/01/2025 129.00p 130.80p 128.00p 128.00p 2518770
06/01/2025 131.80p 132.10p 129.00p 129.70p 3775297
03/01/2025 131.00p 131.70p 130.10p 131.10p 3021023
02/01/2025 128.70p 131.20p 127.30p 130.40p 2793916
31/12/2024 126.10p 128.40p 125.30p 127.70p 1243547
30/12/2024 126.10p 127.00p 125.66p 126.30p 1718777
27/12/2024 126.50p 126.90p 125.20p 126.40p 1480600
24/12/2024 126.50p 127.70p 124.10p 126.10p 981139
23/12/2024 125.20p 126.58p 124.50p 124.70p 2413646
20/12/2024 126.50p 126.50p 123.90p 125.90p 5784463
19/12/2024 127.00p 127.60p 124.00p 124.00p 6043073
18/12/2024 128.00p 128.90p 127.00p 127.10p 3669115
17/12/2024 128.40p 128.70p 127.20p 127.20p 2940342
16/12/2024 126.60p 129.10p 126.10p 128.00p 3625736
13/12/2024 129.00p 129.00p 126.96p 127.20p 3127399
12/12/2024 126.60p 130.10p 125.60p 129.00p 3935103
11/12/2024 126.20p 127.50p 126.00p 126.00p 2629478
10/12/2024 125.60p 126.80p 125.20p 126.50p 3772683
09/12/2024 125.30p 126.60p 125.30p 125.40p 3786247
06/12/2024 127.00p 127.00p 125.30p 126.00p 2478786
05/12/2024 125.80p 127.00p 124.50p 126.00p 3337497
04/12/2024 126.90p 126.95p 125.20p 125.80p 3276201
03/12/2024 125.60p 127.30p 125.40p 125.40p 3361054
02/12/2024 126.30p 127.00p 125.70p 125.80p 4219826
29/11/2024 126.50p 127.50p 126.10p 126.30p 2735907
28/11/2024 127.10p 127.90p 126.40p 126.50p 2211859
27/11/2024 126.40p 128.19p 126.10p 126.50p 2009289
26/11/2024 128.00p 128.00p 126.10p 126.80p 2631282
25/11/2024 128.00p 128.00p 126.20p 127.20p 2602392
22/11/2024 125.50p 128.10p 125.50p 126.20p 2527149
21/11/2024 126.00p 126.20p 124.55p 126.10p 2831954
20/11/2024 126.00p 126.90p 124.60p 125.50p 3150114
19/11/2024 124.50p 127.40p 123.60p 126.10p 4478336
18/11/2024 125.50p 126.40p 123.00p 123.90p 6416820
15/11/2024 127.00p 127.00p 125.30p 125.30p 4026032
14/11/2024 128.50p 128.50p 125.80p 126.50p 4270696
13/11/2024 130.90p 132.40p 129.50p 129.70p 5866059
12/11/2024 133.00p 133.00p 130.50p 130.50p 2689011
11/11/2024 131.80p 133.00p 131.50p 132.10p 3145466
08/11/2024 132.00p 133.70p 131.40p 131.50p 2938086
07/11/2024 131.80p 133.70p 131.50p 132.30p 2771629
06/11/2024 134.90p 135.50p 131.50p 131.50p 3190725
05/11/2024 134.00p 135.20p 133.20p 133.20p 3675634
04/11/2024 132.20p 134.90p 132.10p 134.60p 4867696
01/11/2024 132.00p 133.00p 131.40p 132.20p 3290140
31/10/2024 133.50p 135.40p 131.76p 132.50p 3546513
30/10/2024 132.40p 136.00p 132.40p 133.10p 2671700
29/10/2024 134.50p 134.50p 132.40p 132.80p 3732763
28/10/2024 135.70p 136.00p 133.70p 134.20p 3429919
25/10/2024 136.30p 136.30p 134.80p 135.60p 3166935
24/10/2024 135.50p 136.64p 134.70p 135.50p 2508242
23/10/2024 135.50p 135.70p 134.60p 135.50p 2529251
22/10/2024 135.30p 136.20p 133.88p 135.00p 3302759
21/10/2024 135.50p 137.80p 135.20p 135.30p 3188393
18/10/2024 134.60p 135.90p 134.50p 135.70p 4613755
17/10/2024 135.10p 135.50p 134.10p 134.10p 3512938
16/10/2024 134.80p 135.70p 134.20p 134.70p 4078375
15/10/2024 135.40p 135.70p 134.00p 134.00p 4343110
14/10/2024 135.50p 136.40p 135.00p 135.20p 3246341
11/10/2024 136.20p 136.74p 134.40p 135.50p 3361453
10/10/2024 137.20p 138.00p 135.40p 135.90p 3333803
09/10/2024 138.40p 139.20p 137.10p 137.10p 4130256
08/10/2024 140.00p 140.72p 137.50p 137.50p 4173515
07/10/2024 140.70p 142.20p 139.50p 140.00p 2876551
04/10/2024 142.70p 143.17p 140.50p 140.60p 1988292
03/10/2024 141.60p 142.40p 140.60p 142.00p 2347189
02/10/2024 141.80p 142.80p 140.50p 141.70p 2923585
01/10/2024 140.00p 142.30p 139.50p 141.00p 2121611
30/09/2024 139.70p 140.90p 139.18p 140.90p 2708590
27/09/2024 138.90p 140.50p 138.30p 139.30p 2730349
26/09/2024 138.00p 138.90p 137.00p 138.00p 3814246
25/09/2024 137.60p 139.00p 136.80p 137.30p 2912940
24/09/2024 139.90p 140.50p 137.58p 137.70p 3069522
23/09/2024 138.20p 139.70p 137.90p 138.90p 4875043
20/09/2024 139.00p 140.60p 138.00p 138.10p 3933098
19/09/2024 140.60p 141.50p 139.80p 139.40p 1426814
18/09/2024 139.40p 140.50p 139.10p 139.40p 2727010
17/09/2024 141.80p 142.60p 139.40p 139.60p 3425765
16/09/2024 141.20p 142.90p 140.80p 141.30p 1468278
13/09/2024 141.10p 142.10p 140.38p 141.20p 1905805
12/09/2024 141.60p 143.90p 140.39p 140.80p 2615520
11/09/2024 142.60p 143.20p 139.60p 140.80p 2018663
10/09/2024 143.10p 144.60p 142.30p 142.30p 1750327
09/09/2024 143.20p 144.00p 142.30p 143.10p 3496748
06/09/2024 143.00p 143.80p 141.40p 143.00p 2045086
05/09/2024 142.40p 143.60p 141.30p 143.00p 2752047
04/09/2024 140.60p 143.00p 140.20p 142.00p 2687956
03/09/2024 143.10p 143.10p 140.80p 141.00p 2706568
02/09/2024 141.90p 142.80p 140.50p 141.70p 2241503
30/08/2024 140.30p 143.90p 140.30p 141.70p 2041666
29/08/2024 140.30p 142.50p 140.30p 140.40p 2208463
28/08/2024 142.30p 143.80p 140.50p 141.20p 1909864
27/08/2024 143.40p 145.60p 142.00p 142.00p 2497858
23/08/2024 143.60p 145.10p 143.00p 143.70p 1270228
22/08/2024 142.40p 146.00p 142.10p 143.50p 2796696
21/08/2024 140.30p 143.60p 139.90p 143.60p 3516799
20/08/2024 141.80p 142.70p 140.30p 140.30p 3554187
19/08/2024 141.90p 142.70p 141.10p 141.90p 1241536
16/08/2024 141.00p 142.70p 141.00p 141.90p 1852911
15/08/2024 142.90p 143.30p 141.00p 141.90p 2183243
14/08/2024 144.20p 145.30p 143.70p 144.80p 4472602
13/08/2024 144.00p 145.60p 142.80p 142.80p 2547864
12/08/2024 145.00p 146.50p 144.00p 144.10p 2101954
09/08/2024 141.80p 145.50p 141.80p 145.00p 2236428
08/08/2024 142.30p 143.20p 139.70p 143.00p 2515987
07/08/2024 142.00p 143.50p 141.50p 142.30p 4743019
06/08/2024 140.00p 141.80p 139.40p 141.60p 3916779
05/08/2024 144.40p 144.40p 139.20p 139.60p 5341531
02/08/2024 145.60p 147.00p 143.60p 144.60p 4060834
01/08/2024 145.00p 148.30p 145.00p 147.00p 4639435
31/07/2024 144.20p 145.70p 143.30p 145.70p 3853469
30/07/2024 141.50p 144.90p 141.14p 143.70p 5779120
29/07/2024 140.60p 143.40p 140.60p 141.70p 3081452
26/07/2024 137.70p 141.30p 137.40p 141.30p 4128427
25/07/2024 138.90p 139.60p 137.40p 137.90p 2970705
24/07/2024 141.60p 142.10p 138.70p 139.60p 3752545
23/07/2024 141.70p 142.10p 141.00p 142.10p 3029113
22/07/2024 141.50p 142.50p 141.00p 141.90p 2093485
19/07/2024 139.00p 141.15p 138.80p 141.00p 3835972
18/07/2024 139.20p 140.90p 138.40p 140.20p 3559199
17/07/2024 137.90p 139.50p 137.90p 138.80p 2206257
16/07/2024 140.90p 140.90p 138.05p 138.60p 2305159
15/07/2024 141.10p 141.10p 138.80p 139.30p 2466966
12/07/2024 141.20p 141.70p 139.40p 139.40p 2539661
11/07/2024 139.60p 141.20p 139.10p 141.20p 3676557
10/07/2024 138.30p 139.60p 137.38p 139.30p 3331157

*Close Price adjusted for both dividends and splits