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
08/02/2024 136.30p 137.10p 134.90p 135.00p 10109110
07/02/2024 139.00p 139.00p 136.10p 136.40p 2720201
06/02/2024 138.10p 139.00p 135.90p 137.50p 8409850
05/02/2024 139.10p 140.70p 137.00p 137.60p 10236273
02/02/2024 140.60p 142.60p 138.00p 138.60p 2698743
01/02/2024 144.10p 144.18p 139.90p 139.90p 3081408
31/01/2024 144.40p 145.90p 143.30p 144.20p 2190948
30/01/2024 146.00p 146.00p 144.40p 144.40p 2183094
29/01/2024 145.10p 146.00p 144.60p 145.40p 1524202
26/01/2024 145.00p 145.70p 144.40p 145.00p 2150161
25/01/2024 143.40p 144.90p 143.20p 144.70p 3362783
24/01/2024 143.00p 144.00p 142.20p 143.40p 2585035
23/01/2024 144.80p 144.80p 142.80p 143.30p 3551604
22/01/2024 145.50p 147.50p 143.70p 144.20p 8032121
19/01/2024 148.50p 149.30p 145.10p 145.10p 17985016
18/01/2024 147.50p 149.30p 147.25p 148.00p 11060653
17/01/2024 147.30p 147.80p 145.60p 147.50p 2341144
16/01/2024 148.50p 149.20p 147.60p 149.20p 4366350
15/01/2024 148.40p 148.40p 146.20p 148.10p 7101192
12/01/2024 148.30p 148.50p 147.30p 147.30p 2039278
11/01/2024 148.40p 148.90p 146.60p 147.10p 2187587
10/01/2024 147.50p 148.90p 146.70p 147.80p 2032180
09/01/2024 148.00p 148.90p 147.50p 148.30p 1157430
08/01/2024 147.00p 149.40p 146.48p 147.50p 2239982
05/01/2024 148.20p 149.10p 145.70p 147.60p 1889262
04/01/2024 150.30p 150.50p 148.20p 148.60p 3637456
03/01/2024 150.30p 151.00p 149.00p 149.50p 2279786
02/01/2024 151.70p 151.70p 149.40p 150.30p 2240383
29/12/2023 149.00p 151.60p 148.90p 151.50p 1097658
28/12/2023 148.40p 151.70p 148.40p 151.70p 959622
27/12/2023 146.90p 151.40p 146.80p 150.60p 1515759
22/12/2023 149.00p 149.30p 146.20p 146.90p 1002964
21/12/2023 149.50p 150.20p 148.30p 149.10p 2277022
20/12/2023 147.10p 150.40p 147.10p 150.40p 5674193
19/12/2023 145.40p 147.30p 145.00p 147.00p 4001680
18/12/2023 146.00p 146.50p 144.80p 146.00p 2425752
15/12/2023 146.50p 146.50p 145.50p 145.90p 4550317
14/12/2023 145.50p 146.90p 144.70p 145.00p 6452931
13/12/2023 145.40p 146.00p 144.40p 144.50p 3856144
12/12/2023 145.40p 145.40p 144.00p 144.80p 2020551
11/12/2023 144.90p 146.00p 143.70p 144.80p 2278120
08/12/2023 145.00p 145.40p 143.60p 144.90p 1906201
07/12/2023 146.00p 146.00p 143.90p 144.00p 3946322
06/12/2023 145.80p 146.20p 143.61p 145.00p 2774103
05/12/2023 144.40p 145.80p 144.00p 145.00p 3383642
04/12/2023 145.70p 146.50p 144.00p 144.80p 4957576
01/12/2023 145.00p 145.50p 143.70p 144.50p 2056275
30/11/2023 144.80p 145.20p 143.60p 143.90p 2519564
29/11/2023 145.10p 145.90p 142.96p 145.00p 1690233
28/11/2023 145.40p 146.30p 144.00p 144.90p 5593949
27/11/2023 144.30p 145.50p 143.50p 145.00p 1711360
24/11/2023 144.10p 144.90p 142.20p 144.30p 1693083
23/11/2023 143.80p 144.80p 142.00p 144.30p 3524604
22/11/2023 144.70p 145.80p 143.00p 143.00p 11804601
21/11/2023 146.80p 146.90p 144.70p 144.70p 3650880
20/11/2023 145.70p 146.90p 145.00p 146.10p 5128376
17/11/2023 149.00p 149.58p 144.80p 145.70p 4814851
16/11/2023 149.10p 150.70p 147.32p 148.00p 7252544
15/11/2023 147.20p 152.40p 147.20p 149.20p 10096934
14/11/2023 144.00p 148.50p 143.30p 148.50p 7723930
13/11/2023 142.20p 144.00p 141.60p 143.20p 2184791
10/11/2023 143.00p 143.60p 141.10p 142.30p 3909672
09/11/2023 141.30p 143.60p 140.70p 142.90p 3738344
08/11/2023 142.20p 144.40p 142.20p 143.80p 3268784
07/11/2023 141.90p 143.10p 141.20p 142.80p 5205130
06/11/2023 141.50p 142.30p 140.10p 142.20p 2644812
03/11/2023 138.10p 142.00p 137.78p 141.50p 4188362
02/11/2023 133.60p 138.30p 133.60p 138.30p 8353617
01/11/2023 134.70p 135.30p 133.16p 133.50p 4115444
31/10/2023 136.60p 137.90p 134.83p 135.00p 4439919
30/10/2023 136.30p 138.10p 135.50p 136.40p 4304102
27/10/2023 133.80p 136.20p 133.20p 136.20p 4698292
26/10/2023 132.30p 135.50p 131.80p 133.80p 6732885
25/10/2023 131.70p 132.50p 130.00p 130.30p 2120214
24/10/2023 132.10p 133.00p 131.37p 132.00p 1665058
23/10/2023 132.90p 132.90p 130.80p 131.80p 2135202
20/10/2023 135.40p 135.40p 132.50p 132.90p 2193609
19/10/2023 134.10p 135.40p 132.90p 133.60p 3419647
18/10/2023 133.80p 135.42p 132.00p 134.00p 5786800
17/10/2023 131.00p 134.40p 131.00p 134.20p 3381038
16/10/2023 132.60p 133.20p 130.70p 131.00p 3070008
13/10/2023 133.00p 133.50p 132.10p 132.10p 5895319
12/10/2023 132.70p 133.60p 132.10p 133.00p 3709099
11/10/2023 133.00p 133.50p 131.90p 132.70p 2961194
10/10/2023 131.60p 133.90p 131.30p 132.80p 3274429
09/10/2023 131.20p 132.00p 130.58p 131.60p 2528582
06/10/2023 132.80p 133.50p 130.57p 131.20p 2389597
05/10/2023 131.00p 133.40p 131.00p 132.10p 3502897
04/10/2023 134.00p 134.70p 130.90p 131.00p 3386951
03/10/2023 136.20p 136.70p 133.80p 134.00p 3723457
02/10/2023 140.50p 140.80p 135.80p 135.80p 3627278
29/09/2023 140.80p 141.62p 140.00p 140.00p 5218325
28/09/2023 142.00p 142.10p 140.50p 140.50p 3370959
27/09/2023 143.50p 143.75p 141.70p 141.70p 2348271
26/09/2023 142.90p 143.80p 142.50p 143.30p 4089617
25/09/2023 143.00p 143.40p 141.50p 143.00p 4149095
22/09/2023 142.00p 143.20p 141.45p 142.70p 12252387
21/09/2023 142.10p 144.70p 141.40p 142.00p 2853754
20/09/2023 141.00p 143.50p 140.57p 142.50p 2459396
19/09/2023 141.10p 142.00p 139.80p 140.50p 2838980
18/09/2023 141.70p 142.00p 140.40p 140.40p 5522191
15/09/2023 142.00p 142.50p 140.10p 140.90p 5044180
14/09/2023 139.20p 142.00p 139.06p 142.00p 4789453
13/09/2023 139.60p 140.20p 138.50p 139.20p 1864349
12/09/2023 139.20p 139.70p 138.16p 138.90p 3952449
11/09/2023 139.50p 139.50p 138.00p 138.40p 4636054
08/09/2023 138.80p 139.80p 138.44p 138.70p 2001335
07/09/2023 139.80p 140.60p 138.26p 138.70p 2692636
06/09/2023 138.40p 140.70p 138.00p 139.60p 3270883
05/09/2023 140.00p 140.20p 138.20p 138.30p 2403185
04/09/2023 138.70p 140.70p 138.70p 139.90p 4320226
01/09/2023 142.50p 142.60p 139.20p 139.50p 1589066
31/08/2023 139.80p 142.60p 139.80p 141.70p 2203204
30/08/2023 138.80p 139.80p 136.80p 139.80p 2592101
29/08/2023 139.00p 140.50p 136.60p 137.40p 3790510
25/08/2023 138.40p 139.70p 137.67p 138.00p 2132694
24/08/2023 136.60p 138.60p 136.10p 138.30p 2813388
23/08/2023 136.00p 137.60p 135.57p 137.00p 3076129
22/08/2023 133.70p 136.40p 133.40p 135.30p 2216763
21/08/2023 134.50p 136.70p 133.40p 133.40p 3808048
18/08/2023 135.40p 135.50p 133.70p 134.00p 3153781
17/08/2023 138.50p 138.73p 134.99p 135.00p 7281682
16/08/2023 137.50p 138.90p 137.30p 138.10p 10808001
15/08/2023 138.60p 139.00p 136.40p 137.60p 5407868
14/08/2023 139.50p 140.60p 138.00p 138.60p 4547405
11/08/2023 141.00p 141.00p 139.30p 139.30p 4146924
10/08/2023 143.10p 143.30p 140.30p 140.30p 3564618
09/08/2023 146.00p 146.00p 143.60p 143.60p 2381367
08/08/2023 145.30p 145.85p 144.20p 145.30p 2562013
07/08/2023 145.20p 146.20p 144.50p 144.50p 2538678
04/08/2023 144.50p 145.90p 144.10p 145.20p 2139415
03/08/2023 144.00p 145.90p 143.30p 144.30p 9533620
02/08/2023 146.60p 147.00p 143.20p 144.10p 5911595
01/08/2023 146.80p 147.98p 146.18p 146.40p 5412873
31/07/2023 146.00p 146.60p 145.80p 146.40p 5151199
28/07/2023 147.20p 147.50p 145.30p 146.40p 1704730
27/07/2023 147.00p 149.80p 146.00p 146.90p 6407300
26/07/2023 142.80p 145.50p 142.36p 145.50p 1938774
25/07/2023 146.30p 146.30p 143.00p 143.60p 2112563
24/07/2023 145.60p 148.30p 145.50p 145.50p 2958901
21/07/2023 146.10p 146.90p 144.95p 145.40p 1522833
20/07/2023 144.20p 146.60p 143.58p 145.60p 2203915
19/07/2023 141.00p 144.70p 140.30p 144.70p 3944193
18/07/2023 139.80p 141.00p 139.00p 139.00p 3447396
17/07/2023 141.00p 141.40p 139.60p 139.60p 2775777
14/07/2023 144.00p 144.00p 140.00p 140.60p 5368164
13/07/2023 143.10p 144.76p 142.00p 142.70p 2753830
12/07/2023 138.60p 143.20p 138.20p 143.20p 3055636
11/07/2023 137.80p 139.80p 137.80p 138.00p 2922251
10/07/2023 139.70p 141.00p 137.90p 138.00p 3162761
07/07/2023 137.50p 140.69p 136.80p 139.90p 1908711
06/07/2023 143.60p 143.60p 138.20p 138.30p 3667578
05/07/2023 144.90p 145.20p 142.60p 143.90p 2358073
04/07/2023 146.30p 146.50p 144.09p 144.80p 2159434
03/07/2023 144.30p 146.90p 143.50p 145.60p 2415543
30/06/2023 142.50p 144.70p 141.88p 144.30p 3967682
29/06/2023 141.60p 143.00p 137.57p 143.00p 18386978
28/06/2023 138.80p 143.60p 137.60p 142.00p 6011907
27/06/2023 136.30p 138.60p 135.54p 138.60p 8432682
26/06/2023 140.60p 140.60p 135.00p 135.90p 3867892
23/06/2023 140.00p 140.00p 138.30p 140.00p 2094913
22/06/2023 140.00p 140.40p 136.80p 139.40p 5101621
21/06/2023 139.80p 140.50p 138.30p 140.40p 2261127
20/06/2023 140.00p 140.40p 138.60p 140.00p 3615150
19/06/2023 142.50p 142.80p 139.57p 140.00p 2925046
16/06/2023 145.90p 146.00p 141.90p 141.90p 4405910
15/06/2023 147.10p 147.20p 145.00p 145.40p 2388260
14/06/2023 148.10p 148.20p 145.62p 147.00p 4302656
13/06/2023 148.60p 149.00p 147.30p 147.70p 4748805
12/06/2023 146.90p 150.00p 146.90p 147.70p 4914731
09/06/2023 147.50p 147.50p 145.60p 147.00p 2898054
08/06/2023 147.80p 148.30p 146.60p 146.90p 1854196
07/06/2023 149.10p 149.20p 147.80p 147.80p 1393476
06/06/2023 149.00p 149.40p 148.00p 148.50p 1730965
05/06/2023 149.80p 150.40p 148.20p 148.50p 1738311
02/06/2023 149.30p 149.80p 148.70p 148.70p 1594081
01/06/2023 148.80p 150.00p 148.60p 148.80p 2652453
31/05/2023 148.40p 149.43p 147.68p 149.00p 3147913
30/05/2023 149.60p 150.40p 147.60p 148.10p 3163085
26/05/2023 151.40p 153.10p 148.61p 149.10p 2451105
25/05/2023 152.40p 152.40p 150.40p 151.20p 1998862
24/05/2023 152.70p 153.34p 150.70p 152.40p 2257573
23/05/2023 153.70p 155.30p 152.60p 152.60p 2385888
22/05/2023 154.40p 155.80p 153.50p 153.60p 3345898
19/05/2023 155.10p 155.40p 154.10p 154.20p 2271502
18/05/2023 154.80p 155.70p 154.15p 154.60p 2413823
17/05/2023 157.50p 157.90p 154.80p 155.00p 3598707
16/05/2023 158.10p 158.40p 156.80p 157.50p 1737912
15/05/2023 159.10p 159.10p 157.40p 157.60p 2277142
12/05/2023 159.60p 159.60p 157.10p 158.70p 2238774
11/05/2023 160.70p 161.90p 157.85p 159.40p 12010485
10/05/2023 159.80p 162.50p 159.20p 161.80p 4537620
09/05/2023 160.60p 160.80p 158.80p 159.50p 2105797
05/05/2023 158.50p 161.20p 158.20p 159.90p 1942819
04/05/2023 160.50p 160.50p 157.15p 158.70p 3240831
03/05/2023 156.10p 160.50p 156.10p 160.50p 3714397
02/05/2023 157.30p 158.00p 155.99p 156.50p 2775425
28/04/2023 158.10p 158.90p 156.90p 157.40p 2437871
27/04/2023 156.90p 158.60p 155.47p 157.90p 2557948
26/04/2023 155.40p 157.70p 155.40p 156.80p 3769150

*Close Price adjusted for both dividends and splits