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
30/09/2021 132.40p 132.80p 129.80p 129.80p 3249794
29/09/2021 132.80p 134.16p 131.80p 132.00p 2230515
28/09/2021 136.60p 136.60p 131.60p 131.60p 2625025
27/09/2021 136.40p 137.40p 136.20p 136.60p 1282532
24/09/2021 138.20p 138.20p 136.60p 136.60p 2045081
23/09/2021 139.40p 140.00p 137.00p 137.60p 3991206
22/09/2021 142.00p 142.00p 139.60p 139.60p 3972713
21/09/2021 140.80p 142.20p 140.80p 141.60p 3361279
20/09/2021 141.20p 141.80p 140.80p 141.00p 2564194
17/09/2021 141.00p 142.00p 140.60p 142.00p 3731560
16/09/2021 140.40p 142.00p 139.80p 141.00p 7018310
15/09/2021 137.40p 140.80p 137.20p 139.80p 7504781
14/09/2021 135.60p 137.20p 135.20p 137.20p 3631569
13/09/2021 135.00p 136.00p 135.00p 135.80p 4811222
10/09/2021 134.60p 135.60p 134.22p 135.20p 2944476
09/09/2021 134.40p 134.60p 134.00p 134.40p 2011179
08/09/2021 134.00p 134.40p 134.00p 134.20p 2483930
07/09/2021 134.00p 134.60p 134.00p 134.20p 1953091
06/09/2021 133.00p 134.80p 133.00p 134.40p 2623002
03/09/2021 131.60p 133.20p 131.60p 133.20p 2262166
02/09/2021 130.20p 132.20p 130.20p 131.80p 2649260
01/09/2021 129.80p 131.20p 129.60p 130.20p 3401925
31/08/2021 130.20p 130.60p 129.20p 130.00p 1706279
30/08/2021 130.20p 130.60p 129.60p 130.20p 6156790
27/08/2021 130.20p 130.60p 129.60p 130.20p 6156790
26/08/2021 129.60p 130.00p 129.00p 130.00p 1451815
25/08/2021 129.60p 130.40p 128.90p 129.60p 2563756
24/08/2021 132.20p 132.20p 129.60p 129.60p 3825156
23/08/2021 132.40p 132.60p 131.60p 131.60p 1721293
20/08/2021 131.80p 132.60p 131.61p 132.00p 3033091
19/08/2021 134.40p 135.15p 131.80p 131.80p 2201312
18/08/2021 135.80p 136.00p 134.40p 134.40p 1499913
17/08/2021 134.80p 136.00p 134.40p 135.00p 14484072
16/08/2021 134.80p 135.60p 134.21p 135.40p 855585
13/08/2021 133.20p 134.80p 132.80p 134.80p 1914710
12/08/2021 133.80p 134.40p 132.60p 133.40p 3804958
11/08/2021 135.60p 135.60p 134.00p 135.00p 2111581
10/08/2021 134.60p 135.60p 134.00p 134.40p 2224940
09/08/2021 135.00p 135.60p 134.20p 134.20p 2688536
06/08/2021 137.20p 137.60p 135.80p 135.80p 1922059
05/08/2021 136.80p 137.80p 135.85p 136.60p 1274959
04/08/2021 137.80p 137.80p 136.20p 136.80p 1523807
03/08/2021 136.00p 138.00p 136.00p 136.80p 1539309
02/08/2021 136.40p 138.00p 135.80p 136.60p 1929888
30/07/2021 135.80p 136.40p 134.40p 136.40p 2142592
29/07/2021 135.40p 137.00p 133.60p 134.60p 5850494
28/07/2021 133.80p 135.40p 133.80p 135.40p 2426988
27/07/2021 132.40p 134.20p 131.20p 134.20p 2208745
26/07/2021 132.40p 132.80p 132.00p 132.40p 946775
23/07/2021 133.80p 134.20p 132.40p 132.80p 1119400
22/07/2021 133.40p 134.40p 133.00p 133.60p 2132839
21/07/2021 133.40p 133.80p 132.80p 132.80p 3941526
20/07/2021 132.40p 134.00p 132.04p 132.80p 3580800
19/07/2021 133.60p 133.60p 131.60p 132.00p 1816341
16/07/2021 133.80p 135.00p 133.00p 133.20p 2542870
15/07/2021 134.20p 134.80p 133.60p 134.40p 1390879
14/07/2021 133.80p 134.40p 133.20p 133.60p 4782949
13/07/2021 133.00p 134.60p 132.82p 134.20p 4057479
12/07/2021 133.00p 133.60p 132.60p 133.00p 2218420
09/07/2021 132.20p 133.60p 131.81p 133.00p 2975907
08/07/2021 131.60p 132.20p 131.20p 132.00p 1544494
07/07/2021 131.20p 131.80p 130.80p 131.60p 1452726
06/07/2021 130.60p 131.60p 130.00p 131.20p 1709127
05/07/2021 128.00p 130.40p 128.00p 130.40p 2575858
02/07/2021 127.80p 128.60p 127.80p 128.60p 1784982
01/07/2021 127.20p 129.00p 127.20p 127.60p 2951215
30/06/2021 128.00p 128.00p 126.60p 126.60p 2327670
29/06/2021 129.00p 129.00p 127.00p 127.20p 2413660
28/06/2021 128.00p 128.60p 127.80p 128.00p 1741378
25/06/2021 127.00p 128.60p 126.60p 128.00p 1950655
24/06/2021 128.80p 129.20p 126.60p 126.60p 2905309
23/06/2021 128.00p 129.20p 127.20p 128.20p 3199023
22/06/2021 127.60p 128.60p 127.01p 127.20p 2244003
21/06/2021 128.40p 129.10p 126.60p 127.20p 3758136
18/06/2021 130.00p 130.00p 128.00p 128.20p 5003978
17/06/2021 129.20p 130.00p 128.20p 129.40p 3377569
16/06/2021 128.20p 129.40p 127.60p 129.00p 4002018
15/06/2021 129.60p 130.40p 127.60p 127.80p 3172386
14/06/2021 128.00p 129.60p 128.00p 129.20p 4103123
11/06/2021 129.20p 129.40p 128.00p 128.20p 2598355
10/06/2021 132.00p 132.00p 128.80p 128.80p 2474786
09/06/2021 133.60p 134.13p 130.61p 131.20p 2362983
08/06/2021 133.80p 134.60p 132.60p 132.80p 4705885
07/06/2021 133.20p 134.40p 132.82p 134.20p 1971856
04/06/2021 133.20p 133.20p 132.80p 133.20p 1120265
03/06/2021 132.60p 133.20p 132.20p 133.20p 2276813
02/06/2021 132.20p 132.80p 131.93p 132.40p 2785387
01/06/2021 132.40p 133.20p 131.60p 132.20p 1804237
31/05/2021 132.40p 132.80p 131.80p 132.00p 1789684
28/05/2021 132.40p 132.80p 131.80p 132.00p 1789684
27/05/2021 131.40p 133.60p 130.80p 132.60p 4104412
26/05/2021 130.20p 131.20p 129.90p 131.20p 2423031
25/05/2021 130.00p 130.40p 129.60p 129.60p 2017049
24/05/2021 129.80p 131.00p 129.80p 130.00p 1811195
21/05/2021 131.00p 131.40p 129.60p 129.80p 4907967
20/05/2021 131.20p 131.20p 130.60p 131.00p 1868813
19/05/2021 131.20p 131.60p 130.40p 130.60p 1704580
18/05/2021 132.40p 132.40p 131.00p 131.20p 3232484
17/05/2021 132.40p 132.60p 131.61p 131.80p 1447458
14/05/2021 130.80p 132.60p 130.80p 132.20p 3474106
13/05/2021 131.80p 132.00p 130.60p 130.60p 1844644
12/05/2021 133.00p 134.60p 132.40p 133.20p 2553147
11/05/2021 135.00p 135.00p 133.00p 133.00p 3061081
10/05/2021 135.00p 135.40p 134.60p 135.00p 1875953
07/05/2021 134.60p 136.00p 134.60p 134.80p 2083436
06/05/2021 133.00p 135.40p 132.60p 135.20p 3606956
05/05/2021 134.60p 135.00p 132.80p 132.80p 2101602
04/05/2021 134.00p 135.00p 133.80p 134.80p 3315239
03/05/2021 133.20p 134.60p 132.60p 134.60p 2949859
30/04/2021 133.20p 134.60p 132.60p 134.60p 2949859
29/04/2021 132.60p 133.40p 131.58p 133.40p 2100074
28/04/2021 130.40p 133.60p 130.20p 132.20p 3375312
27/04/2021 131.40p 131.40p 129.40p 130.00p 3543064
26/04/2021 130.00p 131.40p 129.40p 131.40p 3323710
23/04/2021 128.20p 130.60p 127.60p 130.00p 2676003
22/04/2021 128.20p 128.20p 127.60p 128.20p 1999785
21/04/2021 128.20p 128.20p 127.40p 127.60p 2782331
20/04/2021 129.00p 129.00p 127.80p 128.00p 4393183
19/04/2021 129.00p 129.60p 128.60p 129.00p 3226106
16/04/2021 128.20p 129.20p 128.20p 129.00p 2441448
15/04/2021 128.20p 128.80p 128.20p 128.40p 2269077
14/04/2021 128.40p 128.80p 127.40p 128.60p 2984414
13/04/2021 128.20p 128.80p 127.00p 128.20p 3202341
12/04/2021 127.80p 129.20p 127.20p 128.60p 2642447
09/04/2021 128.00p 128.00p 126.80p 128.00p 2746708
08/04/2021 130.00p 130.00p 127.00p 128.00p 2798477
07/04/2021 131.00p 131.00p 128.80p 129.00p 2398417
06/04/2021 130.00p 131.00p 130.00p 131.00p 3126415
02/04/2021 129.60p 130.40p 128.40p 129.40p 2209518
01/04/2021 129.60p 130.40p 128.40p 129.40p 2209518
31/03/2021 128.60p 128.80p 128.00p 128.60p 2713921
30/03/2021 129.60p 129.60p 128.00p 128.20p 2886933
29/03/2021 129.40p 129.46p 128.00p 128.20p 3408617
26/03/2021 128.80p 129.20p 127.40p 128.40p 1928885
25/03/2021 129.60p 129.60p 127.20p 127.20p 2108302
24/03/2021 129.00p 129.80p 128.60p 128.60p 1829802
23/03/2021 129.80p 130.00p 129.00p 129.20p 2511601
22/03/2021 127.00p 130.00p 127.00p 129.80p 2195679
19/03/2021 126.20p 127.60p 126.00p 127.20p 6719117
18/03/2021 126.80p 127.20p 126.00p 126.20p 2492518
17/03/2021 127.00p 127.20p 126.20p 126.40p 3005153
16/03/2021 126.20p 127.40p 124.61p 126.60p 3085689
15/03/2021 125.40p 125.80p 124.60p 124.60p 2972071
12/03/2021 126.60p 126.60p 124.80p 124.80p 1813198
11/03/2021 125.40p 126.20p 125.00p 125.00p 3186611
10/03/2021 125.60p 126.54p 124.80p 125.20p 4009612
09/03/2021 127.00p 127.00p 125.00p 125.20p 2941546
08/03/2021 128.00p 128.20p 125.25p 125.80p 4176904
05/03/2021 130.60p 130.60p 127.40p 127.40p 2534024
04/03/2021 131.00p 131.20p 129.62p 130.40p 2443144
03/03/2021 130.20p 130.60p 129.40p 129.40p 2925592
02/03/2021 129.40p 130.20p 128.56p 128.60p 2564420
01/03/2021 127.80p 129.40p 127.60p 129.40p 3756679
26/02/2021 130.60p 130.60p 126.80p 127.40p 4878890
25/02/2021 132.60p 132.60p 129.00p 129.00p 4618462
24/02/2021 130.80p 131.80p 130.80p 131.40p 3991878
23/02/2021 131.40p 131.80p 130.80p 131.00p 2056520
22/02/2021 131.60p 131.80p 130.80p 131.20p 2475313
19/02/2021 133.00p 133.00p 131.00p 131.00p 12114196
18/02/2021 131.60p 132.00p 131.20p 131.80p 8711409
17/02/2021 133.60p 133.60p 131.00p 131.20p 6255375
16/02/2021 132.40p 132.80p 131.80p 131.80p 3324228
15/02/2021 132.00p 133.00p 131.60p 132.00p 3008083
12/02/2021 133.60p 133.60p 132.00p 132.00p 2232048
11/02/2021 136.00p 136.00p 133.80p 133.80p 1056954
10/02/2021 139.60p 140.00p 136.40p 136.40p 2409750
09/02/2021 140.60p 140.60p 139.20p 139.20p 2079984
08/02/2021 140.60p 141.40p 139.60p 140.00p 2021764
05/02/2021 142.00p 142.20p 140.25p 141.40p 3216988
04/02/2021 142.40p 143.40p 141.20p 141.20p 2173362
03/02/2021 140.20p 142.40p 140.20p 142.00p 3161636
02/02/2021 138.60p 141.40p 137.60p 141.40p 4143876
01/02/2021 137.80p 138.40p 137.00p 137.40p 1960628
29/01/2021 137.20p 138.00p 136.80p 136.80p 3288897
28/01/2021 138.80p 139.00p 137.20p 137.40p 2058622
27/01/2021 137.00p 139.40p 136.20p 138.80p 2678378
26/01/2021 135.80p 137.20p 135.80p 137.00p 1208026
25/01/2021 136.20p 136.40p 135.60p 135.80p 3346450
22/01/2021 136.40p 136.80p 135.60p 135.60p 1992557
21/01/2021 136.40p 137.60p 136.24p 136.60p 1882358
20/01/2021 134.80p 136.40p 133.92p 136.40p 2336131
19/01/2021 135.60p 135.99p 133.80p 133.80p 2182178
18/01/2021 136.20p 136.40p 135.60p 135.60p 2407223
15/01/2021 138.60p 138.60p 135.60p 135.60p 2465553
14/01/2021 137.60p 139.20p 137.51p 138.40p 2209406
13/01/2021 136.80p 137.60p 136.40p 137.60p 2064030
12/01/2021 136.00p 137.00p 135.60p 136.60p 2395459
11/01/2021 135.80p 135.80p 134.98p 135.60p 1765501
08/01/2021 135.20p 135.60p 134.60p 134.80p 2009982
07/01/2021 135.80p 135.80p 134.40p 134.40p 1641872
06/01/2021 135.00p 136.20p 134.40p 135.00p 1608247
05/01/2021 134.60p 135.00p 134.00p 135.00p 1993191
04/01/2021 134.40p 135.00p 134.00p 134.60p 2068172
31/12/2020 132.60p 134.20p 132.60p 134.20p 501319
30/12/2020 134.00p 134.40p 133.20p 133.80p 1671671
29/12/2020 130.80p 134.20p 130.80p 134.20p 2671527
24/12/2020 130.60p 131.00p 130.40p 130.80p 932499
23/12/2020 129.20p 130.60p 129.07p 130.60p 1553244
22/12/2020 128.40p 129.40p 128.40p 129.20p 1421172
21/12/2020 128.60p 129.20p 127.80p 128.40p 2736338

*Close Price adjusted for both dividends and splits