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
23/12/2022 152.40p 153.50p 151.40p 152.40p 480577
22/12/2022 152.50p 152.90p 151.40p 152.20p 1586227
21/12/2022 151.00p 152.40p 149.70p 151.80p 2254470
20/12/2022 151.50p 151.50p 149.58p 150.70p 1858239
19/12/2022 151.80p 152.00p 149.20p 151.20p 1874406
16/12/2022 151.00p 152.30p 149.15p 150.00p 5981114
15/12/2022 151.00p 152.50p 149.40p 151.20p 3705187
14/12/2022 152.60p 152.78p 151.00p 151.00p 4053342
13/12/2022 153.10p 154.00p 151.49p 152.10p 3982484
12/12/2022 152.90p 153.40p 151.10p 152.20p 2225638
09/12/2022 153.60p 154.10p 150.70p 152.10p 1522145
08/12/2022 153.00p 154.40p 151.60p 152.00p 1785156
07/12/2022 152.90p 153.60p 152.10p 153.00p 3237525
06/12/2022 152.00p 153.60p 150.93p 152.40p 2151360
05/12/2022 152.00p 153.40p 151.50p 153.00p 1582061
02/12/2022 152.10p 154.10p 151.10p 151.50p 2094599
01/12/2022 150.00p 153.30p 150.00p 152.80p 3964347
30/11/2022 153.90p 154.00p 149.00p 149.80p 5875531
29/11/2022 153.50p 155.00p 153.00p 153.00p 3560450
28/11/2022 153.30p 154.50p 152.90p 153.50p 2340960
25/11/2022 154.40p 154.79p 153.10p 153.90p 3440248
24/11/2022 154.50p 155.00p 153.20p 154.40p 1681875
23/11/2022 156.00p 156.00p 153.90p 154.10p 1756219
22/11/2022 157.20p 158.00p 154.90p 154.90p 2813252
21/11/2022 157.00p 158.50p 155.50p 156.60p 2695927
18/11/2022 151.50p 157.30p 151.39p 157.30p 4175701
17/11/2022 146.50p 152.14p 145.80p 151.50p 6996350
16/11/2022 149.10p 150.50p 146.00p 146.80p 3310951
15/11/2022 151.60p 151.60p 149.10p 149.10p 3312951
14/11/2022 155.00p 155.50p 150.40p 150.90p 2367836
11/11/2022 155.90p 158.50p 152.90p 153.60p 3329462
10/11/2022 149.10p 158.00p 149.00p 157.20p 6222837
09/11/2022 150.70p 152.40p 149.00p 151.00p 3325483
08/11/2022 149.20p 152.40p 149.20p 151.90p 4227496
07/11/2022 149.60p 151.30p 148.40p 151.30p 8460143
04/11/2022 149.50p 150.00p 147.27p 148.40p 2608832
03/11/2022 147.60p 149.00p 143.90p 148.60p 2617426
02/11/2022 148.50p 149.30p 145.40p 148.10p 2141855
01/11/2022 146.00p 150.00p 146.00p 146.30p 2121801
31/10/2022 148.30p 149.50p 145.10p 145.10p 2669094
28/10/2022 149.10p 151.30p 147.10p 148.50p 2279078
27/10/2022 154.90p 154.90p 149.40p 150.80p 3336486
26/10/2022 152.20p 155.50p 151.30p 153.80p 3387899
25/10/2022 150.10p 154.30p 146.40p 151.60p 11453322
24/10/2022 145.50p 149.90p 145.00p 147.60p 8504303
21/10/2022 142.70p 145.90p 142.00p 145.00p 5577684
20/10/2022 138.40p 145.90p 137.30p 144.50p 5808942
19/10/2022 140.70p 141.40p 138.00p 138.30p 2900883
18/10/2022 143.40p 144.00p 139.95p 140.50p 4496762
17/10/2022 141.00p 145.70p 141.00p 142.00p 6101451
14/10/2022 143.50p 144.90p 140.10p 141.30p 4080317
13/10/2022 139.40p 146.87p 137.10p 140.70p 9550248
12/10/2022 133.60p 139.20p 130.40p 138.00p 6254292
11/10/2022 140.00p 140.70p 135.60p 135.60p 4258275
10/10/2022 148.90p 149.28p 135.00p 138.30p 8449753
07/10/2022 153.60p 154.50p 151.00p 151.00p 7919923
06/10/2022 151.50p 153.90p 149.00p 153.90p 6471966
05/10/2022 157.00p 157.20p 149.60p 151.10p 9877408
04/10/2022 152.60p 156.60p 152.10p 155.70p 2222315
03/10/2022 150.00p 152.40p 149.30p 151.80p 2117055
30/09/2022 147.40p 153.70p 147.40p 150.50p 3789353
29/09/2022 148.80p 150.60p 145.80p 148.70p 6483989
28/09/2022 146.00p 149.00p 138.80p 149.00p 11525117
27/09/2022 156.50p 157.30p 147.00p 147.00p 5504699
26/09/2022 161.80p 162.60p 152.76p 154.80p 5425257
23/09/2022 164.50p 166.00p 160.26p 162.30p 8996916
22/09/2022 165.70p 167.80p 165.20p 165.30p 3338908
21/09/2022 167.00p 168.50p 165.50p 167.20p 4374623
20/09/2022 166.70p 167.80p 165.50p 165.50p 3721365
19/09/2022 166.30p 166.80p 165.00p 166.80p 7939346
16/09/2022 166.30p 166.80p 165.00p 166.80p 6556457
15/09/2022 165.80p 166.20p 164.20p 165.70p 4465757
14/09/2022 165.00p 165.90p 162.10p 165.20p 3381744
13/09/2022 163.90p 164.70p 162.10p 164.00p 6805544
12/09/2022 163.90p 165.40p 163.00p 163.00p 2994876
09/09/2022 164.50p 165.70p 162.94p 163.50p 5355802
08/09/2022 163.90p 165.70p 162.70p 164.80p 4704948
07/09/2022 163.50p 164.60p 162.60p 164.10p 3661259
06/09/2022 162.50p 163.50p 161.46p 163.50p 5149015
05/09/2022 165.30p 165.30p 161.70p 162.00p 4710502
02/09/2022 164.70p 165.30p 163.28p 165.30p 2980000
01/09/2022 164.90p 165.40p 163.10p 163.70p 3997493
31/08/2022 164.20p 165.30p 162.90p 164.70p 3040826
30/08/2022 162.60p 163.90p 161.00p 163.50p 5249451
29/08/2022 161.10p 162.40p 160.70p 161.70p 2092089
26/08/2022 161.10p 162.40p 160.70p 161.70p 2092089
25/08/2022 159.20p 161.30p 157.50p 161.20p 8954535
24/08/2022 161.10p 161.90p 158.20p 159.10p 4353845
23/08/2022 163.30p 164.40p 161.20p 161.20p 3685125
22/08/2022 163.10p 164.70p 163.00p 163.60p 2758815
19/08/2022 161.70p 164.00p 161.38p 163.60p 1982044
18/08/2022 160.50p 162.30p 160.10p 162.30p 2365685
17/08/2022 161.20p 161.20p 159.40p 161.20p 2678910
16/08/2022 162.00p 162.27p 160.60p 160.90p 1953388
15/08/2022 162.10p 163.20p 161.10p 161.10p 1540152
12/08/2022 162.90p 163.30p 161.10p 161.10p 1942514
11/08/2022 164.10p 164.30p 160.60p 161.30p 3233060
10/08/2022 164.00p 165.50p 163.00p 164.60p 6835930
09/08/2022 161.50p 163.73p 161.41p 163.50p 3887465
08/08/2022 160.10p 163.40p 159.70p 162.00p 4910668
05/08/2022 157.70p 160.40p 157.53p 160.20p 5231509
04/08/2022 156.70p 157.70p 155.00p 157.70p 9193014
03/08/2022 156.10p 156.90p 155.40p 156.10p 6329476
02/08/2022 156.10p 157.10p 155.20p 155.30p 6260249
01/08/2022 154.60p 157.80p 153.74p 156.10p 17760326
29/07/2022 153.70p 155.28p 153.70p 154.00p 7708865
28/07/2022 154.00p 157.00p 153.70p 154.20p 6164138
27/07/2022 152.50p 154.80p 151.20p 154.40p 14518028
26/07/2022 153.50p 153.60p 151.00p 152.00p 11059383
25/07/2022 153.40p 154.30p 152.80p 152.80p 6748503
22/07/2022 154.50p 154.50p 153.40p 153.70p 22570328
21/07/2022 154.00p 155.50p 153.40p 153.70p 5912850
20/07/2022 155.30p 156.00p 154.01p 154.40p 2524562
19/07/2022 154.60p 155.00p 153.89p 154.60p 1999004
18/07/2022 154.40p 155.20p 153.90p 154.40p 3410176
15/07/2022 154.10p 156.00p 153.90p 153.90p 3722515
14/07/2022 153.00p 154.50p 152.30p 153.90p 3364555
13/07/2022 154.70p 154.90p 152.70p 153.20p 3908280
12/07/2022 152.90p 155.00p 152.20p 154.70p 4682870
11/07/2022 151.00p 153.40p 149.80p 153.00p 5323613
08/07/2022 152.00p 153.70p 150.64p 151.00p 3720186
07/07/2022 153.50p 155.30p 152.39p 152.60p 3291400
06/07/2022 154.50p 156.30p 152.60p 153.60p 2984794
05/07/2022 155.00p 155.60p 153.90p 154.40p 2866220
04/07/2022 153.40p 155.30p 153.00p 154.70p 1819237
01/07/2022 154.50p 154.50p 152.80p 153.20p 1538500
30/06/2022 152.10p 154.36p 152.10p 153.90p 3003431
29/06/2022 152.50p 154.00p 151.99p 153.50p 2000814
28/06/2022 154.40p 154.40p 152.60p 152.70p 2157523
27/06/2022 154.40p 154.40p 152.60p 153.30p 2986406
24/06/2022 150.00p 153.30p 150.00p 152.70p 4010389
23/06/2022 154.00p 154.00p 149.90p 150.50p 5964051
22/06/2022 153.00p 154.00p 151.78p 153.50p 10015784
21/06/2022 155.00p 156.01p 152.40p 152.60p 3373289
20/06/2022 152.50p 155.90p 152.25p 155.90p 3002546
17/06/2022 152.60p 154.70p 151.60p 153.40p 3801927
16/06/2022 151.70p 152.70p 150.50p 152.20p 14589653
15/06/2022 154.90p 155.50p 150.80p 151.00p 5554640
14/06/2022 155.70p 156.10p 154.23p 154.70p 5576149
13/06/2022 155.20p 157.00p 153.72p 154.70p 2982256
10/06/2022 155.90p 156.60p 154.81p 155.30p 1977671
09/06/2022 154.00p 156.20p 153.50p 155.70p 2820020
08/06/2022 151.50p 154.00p 151.20p 154.00p 3294458
07/06/2022 151.10p 151.90p 150.50p 150.80p 3064294
06/06/2022 149.60p 152.30p 149.60p 150.40p 3090835
01/06/2022 150.80p 151.30p 149.48p 149.60p 3572022
31/05/2022 150.00p 151.80p 149.80p 150.00p 7656713
30/05/2022 152.00p 152.90p 149.00p 150.20p 4503725
27/05/2022 152.20p 154.00p 150.02p 151.00p 4737401
26/05/2022 149.60p 155.10p 148.90p 153.70p 5117609
25/05/2022 150.70p 154.60p 148.50p 148.70p 9856491
24/05/2022 156.50p 157.00p 147.49p 149.60p 16727518
23/05/2022 157.30p 160.00p 157.20p 159.10p 4307547
20/05/2022 156.60p 159.10p 156.48p 157.00p 2877708
19/05/2022 154.00p 156.70p 153.29p 156.60p 3810547
18/05/2022 152.60p 155.20p 152.20p 155.20p 3522417
17/05/2022 152.60p 155.70p 151.80p 151.90p 4035504
16/05/2022 156.00p 156.00p 152.40p 152.70p 5064558
13/05/2022 157.50p 158.50p 154.60p 155.00p 7581221
12/05/2022 157.00p 158.20p 157.00p 157.40p 2034177
11/05/2022 157.00p 160.30p 156.60p 159.70p 13646346
10/05/2022 155.80p 157.70p 155.80p 157.00p 6936450
09/05/2022 155.40p 157.70p 154.20p 156.30p 7653104
06/05/2022 156.00p 156.70p 155.20p 155.90p 6536217
05/05/2022 156.80p 158.80p 155.50p 155.60p 4025302
04/05/2022 159.40p 159.40p 155.60p 156.20p 3450465
03/05/2022 159.00p 160.40p 158.90p 158.90p 2650093
02/05/2022 158.00p 160.60p 158.00p 159.90p 2060862
29/04/2022 158.00p 160.60p 158.00p 159.90p 2060862
28/04/2022 152.80p 159.30p 152.70p 158.00p 8752927
27/04/2022 152.80p 153.10p 152.40p 152.80p 2093742
26/04/2022 153.00p 153.30p 152.80p 152.50p 800875
25/04/2022 153.40p 154.30p 152.50p 152.50p 2907409
22/04/2022 154.40p 154.80p 153.60p 153.80p 2907044
21/04/2022 155.00p 157.40p 154.20p 154.40p 1987038
20/04/2022 156.40p 156.60p 155.06p 155.20p 1653696
19/04/2022 157.10p 158.00p 156.00p 156.30p 2513535
18/04/2022 155.20p 157.40p 155.20p 157.10p 1656707
15/04/2022 155.20p 157.40p 155.20p 157.10p 1656707
14/04/2022 155.20p 157.40p 155.20p 157.10p 1656707
13/04/2022 154.80p 156.08p 154.80p 155.20p 1208339
12/04/2022 155.30p 155.50p 154.80p 155.00p 2247066
11/04/2022 155.00p 155.50p 154.50p 155.30p 1482106
08/04/2022 155.80p 156.50p 153.89p 154.40p 2008280
07/04/2022 156.50p 157.60p 155.74p 155.90p 3463463
06/04/2022 155.60p 156.50p 154.67p 156.50p 2595187
05/04/2022 155.00p 156.00p 152.00p 155.50p 2994208
04/04/2022 155.00p 155.90p 154.60p 154.80p 3465611
01/04/2022 152.00p 154.80p 152.00p 154.80p 3188524
31/03/2022 152.00p 152.60p 151.55p 152.40p 6345957
30/03/2022 150.80p 152.60p 150.20p 151.20p 5479072
29/03/2022 150.00p 150.60p 149.40p 149.40p 4946357
28/03/2022 149.40p 150.60p 149.40p 150.20p 9854792
25/03/2022 150.40p 150.60p 149.40p 149.80p 2663781
24/03/2022 150.60p 151.60p 150.20p 150.40p 2313233
23/03/2022 150.60p 152.80p 150.20p 151.00p 3421761
22/03/2022 151.00p 152.80p 149.80p 151.20p 2735913
21/03/2022 154.80p 155.20p 149.80p 151.20p 5092840
18/03/2022 156.80p 156.80p 154.00p 154.60p 4694696
17/03/2022 157.80p 157.80p 154.80p 156.20p 6914553

*Close Price adjusted for both dividends and splits