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
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
09/07/2024 138.40p 140.00p 137.00p 137.80p 2992888
08/07/2024 135.90p 139.86p 135.60p 138.10p 4583686
05/07/2024 134.40p 139.43p 133.41p 135.60p 5120982
04/07/2024 133.00p 134.70p 132.70p 134.70p 6445467
03/07/2024 132.70p 133.20p 132.10p 132.70p 6678312
02/07/2024 132.00p 133.10p 132.00p 132.70p 5254296
01/07/2024 132.20p 133.80p 132.00p 132.00p 3734797
28/06/2024 133.30p 133.90p 131.90p 132.00p 2789217
27/06/2024 133.00p 133.90p 131.80p 131.90p 2353040
26/06/2024 134.60p 134.80p 132.10p 132.60p 2943975
25/06/2024 134.00p 134.70p 133.00p 133.30p 3731498
24/06/2024 134.50p 136.00p 134.00p 134.00p 3179672
21/06/2024 133.80p 136.00p 133.80p 134.40p 3253049
20/06/2024 134.00p 135.20p 133.50p 134.30p 2880261
19/06/2024 134.50p 134.70p 133.50p 133.50p 4155937
18/06/2024 134.70p 134.70p 133.59p 134.00p 3456024
17/06/2024 133.80p 135.00p 133.40p 133.40p 1864610
14/06/2024 133.60p 135.20p 133.32p 134.50p 3631750
13/06/2024 135.10p 136.40p 133.30p 133.30p 2798055
12/06/2024 134.10p 136.30p 133.80p 135.10p 3017007
11/06/2024 135.50p 136.70p 133.80p 134.00p 2913750
10/06/2024 138.00p 138.80p 135.50p 135.50p 3922333
07/06/2024 139.40p 140.20p 137.80p 138.40p 2053354
06/06/2024 140.80p 141.60p 139.30p 139.30p 2637062
05/06/2024 141.00p 141.28p 139.00p 139.90p 1873207
04/06/2024 141.00p 141.90p 140.00p 140.00p 2321277
03/06/2024 141.00p 142.60p 140.40p 141.90p 3664958
31/05/2024 140.40p 141.50p 138.84p 140.90p 2644992
30/05/2024 137.50p 141.00p 135.70p 140.20p 4616768
29/05/2024 137.50p 139.00p 135.20p 135.20p 4653663
28/05/2024 138.00p 139.60p 137.26p 137.70p 2881387
24/05/2024 137.70p 139.30p 137.10p 137.10p 2461793
23/05/2024 138.80p 140.00p 136.70p 136.70p 3287064
22/05/2024 139.00p 140.30p 137.50p 139.20p 2662912
21/05/2024 142.60p 145.78p 139.00p 139.00p 5419586
20/05/2024 141.10p 143.00p 141.10p 142.60p 2229511
17/05/2024 142.00p 143.00p 141.00p 141.00p 3765067
16/05/2024 143.00p 143.00p 141.70p 142.00p 2417201
15/05/2024 144.40p 145.00p 141.42p 144.00p 2672430
14/05/2024 144.40p 144.90p 143.60p 143.60p 2522546
13/05/2024 145.00p 145.20p 143.20p 144.00p 2428474
10/05/2024 145.70p 147.00p 143.50p 143.60p 3807805
09/05/2024 143.20p 147.70p 143.20p 146.10p 2889541
08/05/2024 142.00p 145.00p 142.00p 145.00p 2442404
07/05/2024 143.40p 144.70p 143.20p 143.30p 2742995
03/05/2024 141.00p 143.60p 140.86p 143.60p 2555244
02/05/2024 140.50p 142.20p 139.60p 142.20p 6587174
01/05/2024 139.70p 140.50p 139.50p 140.00p 2599620
30/04/2024 142.40p 142.80p 139.90p 139.90p 3862364
29/04/2024 140.50p 142.30p 140.00p 142.20p 3162091
26/04/2024 138.60p 142.00p 138.60p 140.10p 2898187
25/04/2024 141.10p 141.50p 138.80p 139.50p 4557581
24/04/2024 142.00p 142.40p 140.60p 141.30p 3949425
23/04/2024 139.40p 142.20p 139.00p 141.60p 4129315
22/04/2024 139.10p 139.40p 138.70p 139.20p 3398907
19/04/2024 137.00p 138.70p 135.40p 138.70p 3597492
18/04/2024 136.60p 138.60p 135.30p 136.00p 4709675
17/04/2024 137.00p 138.60p 136.60p 137.70p 2508357
16/04/2024 138.00p 139.00p 136.70p 137.00p 2680775
15/04/2024 138.00p 139.50p 137.10p 138.60p 2146928
12/04/2024 137.00p 139.30p 137.00p 138.50p 3351640
11/04/2024 138.10p 139.40p 135.50p 136.70p 2602091
10/04/2024 139.00p 139.80p 137.10p 137.50p 3620431
09/04/2024 139.30p 139.30p 137.90p 138.30p 3300769
08/04/2024 137.90p 139.60p 136.10p 139.20p 4160294
05/04/2024 137.40p 138.80p 136.60p 137.50p 1630127
04/04/2024 137.00p 141.50p 136.60p 138.00p 3536790
03/04/2024 138.50p 138.70p 136.30p 136.30p 2849409
02/04/2024 139.80p 139.90p 137.30p 138.10p 3101319
28/03/2024 138.90p 139.43p 137.30p 139.10p 3435685
27/03/2024 137.00p 139.30p 135.60p 138.60p 3507154
26/03/2024 135.20p 136.60p 134.90p 136.50p 3830149
25/03/2024 134.70p 137.09p 134.63p 134.80p 4498857
22/03/2024 135.90p 137.00p 134.50p 135.40p 4200851
21/03/2024 137.80p 138.52p 135.20p 135.20p 4979220
20/03/2024 137.00p 137.30p 137.00p 136.10p 2061140
19/03/2024 137.00p 138.10p 136.40p 137.30p 1938919
18/03/2024 136.90p 138.50p 136.30p 137.90p 3397522
15/03/2024 136.30p 137.40p 135.10p 136.80p 4146775
14/03/2024 137.50p 138.90p 135.80p 135.80p 2389185
13/03/2024 137.90p 139.10p 137.10p 137.50p 3260635
12/03/2024 138.20p 139.10p 137.40p 137.70p 3249977
11/03/2024 139.60p 139.80p 137.30p 137.80p 3057328
08/03/2024 137.30p 140.20p 137.20p 138.70p 2780050
07/03/2024 139.40p 141.10p 137.30p 138.00p 4774135
06/03/2024 139.20p 140.20p 138.10p 138.90p 2548171
05/03/2024 137.50p 138.90p 136.90p 138.00p 2894902
04/03/2024 138.00p 139.10p 136.80p 137.40p 4051972
01/03/2024 136.00p 138.50p 135.20p 138.40p 8750450
29/02/2024 135.30p 137.20p 134.20p 136.30p 9101768
28/02/2024 136.10p 137.30p 134.20p 134.50p 4656921
27/02/2024 135.10p 137.40p 135.10p 136.20p 3169480
26/02/2024 134.00p 136.40p 133.90p 135.80p 2700404
23/02/2024 134.60p 134.70p 133.50p 133.70p 2018219
22/02/2024 133.80p 135.00p 133.20p 134.00p 4994006
21/02/2024 129.00p 135.50p 129.00p 134.00p 4596305
20/02/2024 130.00p 130.50p 128.90p 129.50p 9131650
19/02/2024 130.00p 130.20p 127.30p 129.30p 3601858
16/02/2024 130.50p 130.50p 127.30p 127.30p 1964364
15/02/2024 130.50p 130.50p 127.70p 128.50p 5457204
14/02/2024 134.10p 134.10p 131.10p 131.10p 6272674
13/02/2024 135.00p 135.00p 132.30p 133.00p 2444281
12/02/2024 135.90p 136.00p 134.30p 134.40p 3471735
09/02/2024 135.40p 135.40p 134.20p 134.60p 3811902

*Close Price adjusted for both dividends and splits