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
18/09/2025 105.90p 106.00p 104.30p 105.00p 5742799
17/09/2025 103.10p 104.80p 103.10p 104.50p 4231729
16/09/2025 107.00p 107.00p 104.10p 103.10p 5116306
15/09/2025 107.00p 107.00p 103.60p 104.10p 5322997
12/09/2025 107.50p 107.50p 105.40p 105.40p 3855679
11/09/2025 108.00p 108.00p 106.80p 106.30p 3497526
10/09/2025 108.00p 108.50p 106.80p 106.80p 4639615
09/09/2025 109.90p 109.90p 107.50p 107.50p 3361136
08/09/2025 109.10p 110.20p 108.50p 109.00p 4055134
05/09/2025 109.20p 110.00p 108.40p 108.90p 2460961
04/09/2025 107.80p 110.00p 107.56p 108.80p 6038813
03/09/2025 106.40p 107.50p 105.00p 107.80p 6374164
02/09/2025 109.90p 110.00p 107.10p 106.50p 5685140
01/09/2025 110.00p 110.20p 109.20p 109.20p 2977359
29/08/2025 109.80p 111.20p 109.50p 109.10p 3628394
28/08/2025 109.10p 111.00p 108.50p 110.40p 6169406
27/08/2025 110.10p 112.10p 108.80p 108.40p 5926987
26/08/2025 112.90p 112.90p 110.60p 110.70p 3553495
22/08/2025 112.10p 113.30p 111.40p 112.60p 3273133
21/08/2025 113.90p 113.90p 111.20p 111.80p 3211472
20/08/2025 113.00p 113.90p 112.70p 113.20p 11917754
19/08/2025 113.40p 114.10p 112.10p 112.70p 4625954
18/08/2025 115.00p 115.90p 113.40p 114.00p 4416623
15/08/2025 115.00p 116.90p 114.40p 114.50p 2992494
14/08/2025 116.60p 116.80p 114.20p 115.00p 4377633
13/08/2025 118.40p 118.80p 117.80p 117.90p 2992611
12/08/2025 118.40p 118.90p 117.80p 118.30p 3405593
11/08/2025 116.00p 118.50p 115.60p 118.00p 4091942
08/08/2025 115.20p 116.70p 114.90p 115.50p 3115062
07/08/2025 117.60p 117.90p 115.20p 115.20p 3251165
06/08/2025 118.00p 118.60p 116.70p 116.70p 3634010
05/08/2025 117.90p 118.63p 117.20p 118.50p 2920933
04/08/2025 119.40p 119.60p 117.50p 117.70p 4215689
01/08/2025 120.00p 120.60p 118.00p 118.00p 4210914
31/07/2025 119.80p 120.90p 118.70p 120.10p 4291449
30/07/2025 120.70p 120.80p 116.60p 120.10p 7888317
29/07/2025 125.20p 125.80p 121.00p 121.00p 3665689
28/07/2025 127.90p 127.90p 125.10p 125.10p 2995220
25/07/2025 126.20p 127.90p 126.20p 126.30p 3587703
24/07/2025 127.00p 127.00p 124.10p 126.20p 2407810
23/07/2025 126.70p 127.90p 125.60p 125.80p 2401003
22/07/2025 127.40p 128.20p 126.50p 126.60p 2908391
21/07/2025 126.80p 127.30p 126.21p 127.30p 3310746
18/07/2025 127.00p 127.40p 126.10p 127.30p 2495540
17/07/2025 125.90p 126.50p 125.10p 126.00p 2833191
16/07/2025 125.90p 126.20p 125.10p 126.00p 2158242
15/07/2025 124.70p 126.40p 124.27p 126.10p 4162592
14/07/2025 122.60p 124.80p 122.60p 124.80p 3222795
11/07/2025 123.60p 124.10p 122.60p 123.40p 3321706
10/07/2025 122.10p 124.30p 121.60p 123.40p 3658005
09/07/2025 121.60p 122.70p 121.50p 121.70p 2238844
08/07/2025 123.00p 123.00p 121.30p 121.30p 3003364
07/07/2025 124.00p 124.40p 122.50p 122.70p 2914661
04/07/2025 122.90p 124.20p 121.60p 122.80p 2220414
03/07/2025 120.10p 122.50p 120.10p 122.10p 2385714
02/07/2025 120.10p 121.90p 119.80p 120.80p 2614170
01/07/2025 120.50p 121.60p 120.20p 121.60p 3016454
30/06/2025 122.00p 122.90p 120.50p 120.50p 3952222
27/06/2025 121.90p 122.90p 120.60p 122.00p 2393796
26/06/2025 120.60p 121.90p 120.20p 120.40p 2117261
25/06/2025 120.90p 122.30p 120.40p 120.90p 2060347
24/06/2025 119.10p 122.50p 119.10p 120.90p 3413939
23/06/2025 120.40p 120.90p 118.10p 119.80p 2996395
20/06/2025 117.80p 120.30p 117.10p 119.00p 4866855
19/06/2025 117.80p 118.50p 115.90p 117.40p 3097573
18/06/2025 116.60p 117.80p 115.30p 116.40p 3352132
17/06/2025 117.70p 118.30p 116.86p 117.00p 6448641
16/06/2025 119.30p 120.20p 117.70p 118.00p 3567404
13/06/2025 118.80p 119.13p 117.40p 118.20p 3416807
12/06/2025 119.50p 119.90p 118.00p 118.70p 3314033
11/06/2025 119.10p 119.50p 118.30p 118.60p 2372093
10/06/2025 117.00p 119.50p 116.30p 118.80p 4193661
09/06/2025 117.00p 117.00p 115.60p 116.80p 3708163
06/06/2025 115.90p 117.00p 115.90p 116.60p 3116347
05/06/2025 116.00p 117.00p 115.40p 116.50p 3724772
04/06/2025 113.90p 116.20p 113.62p 116.10p 2802315
03/06/2025 115.00p 116.50p 114.10p 115.60p 4771467
02/06/2025 113.90p 115.20p 113.30p 114.40p 3958756
30/05/2025 114.00p 114.60p 113.20p 113.20p 3628124
29/05/2025 113.50p 114.50p 113.50p 113.60p 2063468
28/05/2025 113.40p 114.30p 113.00p 114.30p 3001084
27/05/2025 113.50p 114.50p 112.65p 113.30p 2838848
23/05/2025 111.70p 114.69p 110.80p 112.90p 4019983
22/05/2025 111.60p 113.00p 111.50p 111.70p 3152043
21/05/2025 111.50p 113.50p 111.30p 113.50p 3155172
20/05/2025 112.20p 113.70p 111.40p 112.80p 3199031
19/05/2025 111.00p 112.40p 109.60p 112.40p 3767710
16/05/2025 110.90p 111.00p 108.80p 111.00p 4180446
15/05/2025 110.40p 111.00p 108.60p 109.50p 3463097
14/05/2025 112.30p 113.20p 111.20p 111.40p 4163451
13/05/2025 113.90p 114.80p 112.70p 112.80p 4144713
12/05/2025 114.40p 116.00p 113.40p 113.40p 4631668
09/05/2025 115.00p 116.20p 114.20p 114.60p 3098881
08/05/2025 115.00p 116.90p 115.00p 115.00p 3538588
07/05/2025 116.50p 118.30p 115.50p 116.60p 3454305
06/05/2025 118.00p 118.40p 116.10p 117.00p 4103197
02/05/2025 118.00p 118.20p 116.40p 117.00p 11409591
01/05/2025 114.50p 118.30p 114.50p 117.70p 3359791
30/04/2025 116.00p 117.70p 114.80p 115.40p 3997494
29/04/2025 114.10p 116.20p 113.10p 116.10p 4964729
28/04/2025 113.00p 114.80p 113.00p 113.50p 2928944
25/04/2025 112.60p 114.80p 111.30p 113.00p 4851927
24/04/2025 111.30p 113.50p 110.80p 112.80p 2870115
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

*Close Price adjusted for both dividends and splits