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
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
16/03/2022 157.40p 159.20p 157.40p 157.60p 6720637
15/03/2022 157.80p 157.80p 156.60p 157.00p 3089070
14/03/2022 156.40p 158.60p 156.40p 157.40p 4571740
11/03/2022 156.60p 157.60p 156.04p 156.80p 8209383
10/03/2022 153.40p 157.40p 153.40p 157.00p 2723662
09/03/2022 153.60p 154.60p 152.80p 154.00p 3161640
08/03/2022 149.00p 153.00p 149.00p 152.00p 8805916
07/03/2022 149.60p 150.60p 147.55p 150.60p 2751476
04/03/2022 150.40p 151.00p 147.40p 149.20p 3415974
03/03/2022 154.00p 155.00p 149.40p 149.40p 4580980
02/03/2022 148.20p 154.60p 148.00p 153.60p 7950052
01/03/2022 148.00p 149.60p 146.40p 148.40p 3797838
28/02/2022 145.00p 148.80p 144.20p 147.80p 4490674
25/02/2022 143.40p 146.60p 143.26p 144.20p 3510469
24/02/2022 139.60p 143.40p 138.20p 142.80p 3364057
23/02/2022 139.00p 142.60p 138.80p 140.40p 3190973
22/02/2022 137.40p 140.00p 136.20p 139.20p 5713524
21/02/2022 138.00p 138.60p 136.00p 137.40p 2635355
18/02/2022 140.20p 140.60p 138.12p 138.60p 5102151
17/02/2022 140.80p 141.20p 140.00p 140.00p 2099630
16/02/2022 142.20p 142.20p 139.53p 140.00p 2414095
15/02/2022 140.60p 141.40p 140.60p 140.80p 1735717
14/02/2022 141.00p 141.80p 140.00p 141.00p 2645106
11/02/2022 141.00p 141.98p 140.27p 141.00p 1907098
10/02/2022 141.40p 142.00p 140.40p 141.00p 2313644
09/02/2022 144.80p 145.80p 142.90p 143.00p 3507957
08/02/2022 144.00p 145.20p 144.00p 144.60p 1836863
07/02/2022 144.00p 145.00p 144.00p 144.60p 2321404
04/02/2022 144.20p 144.60p 143.60p 144.00p 2582352
03/02/2022 143.20p 144.40p 143.20p 143.60p 2449656
02/02/2022 142.80p 143.40p 142.60p 143.40p 1780409
01/02/2022 142.00p 143.85p 141.80p 142.60p 4030420
31/01/2022 141.60p 142.23p 141.60p 141.80p 2538687
28/01/2022 142.20p 142.40p 141.37p 141.40p 4421640
27/01/2022 140.80p 142.60p 140.00p 142.00p 1428969
26/01/2022 142.40p 142.60p 141.20p 141.60p 1543470
25/01/2022 142.00p 143.40p 141.20p 142.00p 3627430
24/01/2022 142.40p 143.20p 141.20p 141.40p 5822495
21/01/2022 142.60p 142.80p 141.20p 142.40p 1872771
20/01/2022 143.40p 143.40p 142.00p 142.20p 2123208
19/01/2022 142.20p 143.60p 141.16p 143.40p 1649263
18/01/2022 142.20p 142.40p 141.40p 142.40p 4379949
17/01/2022 141.60p 143.99p 141.40p 142.20p 2129966
14/01/2022 141.20p 142.20p 141.20p 141.60p 1054717
13/01/2022 141.60p 141.80p 141.20p 141.40p 1057491
12/01/2022 141.60p 142.00p 141.20p 141.40p 2005145
10/01/2022 141.00p 142.40p 141.00p 141.40p 1524190
07/01/2022 141.60p 141.60p 140.80p 141.60p 888174
06/01/2022 141.40p 141.80p 140.60p 141.00p 1103965
05/01/2022 143.00p 143.00p 141.40p 142.40p 1591759
04/01/2022 140.40p 143.40p 140.40p 143.00p 4190962
03/01/2022 141.40p 141.40p 140.40p 140.60p 204542
31/12/2021 141.40p 141.40p 140.40p 140.60p 204542
30/12/2021 140.40p 141.40p 140.20p 141.40p 2533113
29/12/2021 140.60p 141.00p 140.00p 140.40p 900834
28/12/2021 139.80p 140.80p 139.80p 140.00p 992993
27/12/2021 139.80p 140.80p 139.80p 140.00p 992993
24/12/2021 139.80p 140.80p 139.80p 140.00p 992993
23/12/2021 139.40p 140.40p 139.40p 140.00p 2167239
22/12/2021 139.20p 139.80p 138.80p 139.60p 3270068
21/12/2021 139.00p 139.40p 138.60p 138.80p 1622343
20/12/2021 137.40p 138.80p 137.00p 138.80p 2681994
17/12/2021 137.80p 139.00p 137.42p 139.00p 7125290
16/12/2021 137.00p 138.60p 136.06p 138.60p 3029598
15/12/2021 135.80p 136.60p 135.03p 136.60p 3940726
14/12/2021 136.80p 136.80p 135.03p 135.40p 1996501
13/12/2021 136.20p 136.81p 135.75p 136.60p 3375354
10/12/2021 136.40p 137.00p 135.60p 136.20p 5435440
09/12/2021 134.80p 136.80p 134.70p 136.40p 4073395
08/12/2021 132.20p 135.00p 131.80p 135.00p 4050045
07/12/2021 132.20p 132.80p 131.80p 131.80p 5978706
06/12/2021 133.20p 133.80p 132.20p 132.40p 1873728
03/12/2021 134.20p 134.80p 132.80p 133.00p 1920370
02/12/2021 134.80p 135.20p 133.80p 133.80p 3374088
01/12/2021 135.60p 136.20p 135.00p 135.20p 3674449
30/11/2021 136.80p 136.80p 134.00p 134.20p 16889614
29/11/2021 135.00p 137.20p 134.61p 137.00p 5115601
26/11/2021 133.80p 134.79p 133.20p 133.80p 6449378
25/11/2021 133.00p 134.60p 132.00p 134.40p 10346084
24/11/2021 133.20p 133.40p 132.40p 132.80p 2422384
23/11/2021 133.20p 134.00p 133.00p 133.20p 1756981
22/11/2021 133.60p 134.20p 133.40p 134.00p 867814
19/11/2021 134.20p 134.60p 133.40p 134.00p 2068116
18/11/2021 134.00p 134.20p 133.60p 134.00p 1459222
17/11/2021 133.60p 134.20p 133.40p 133.80p 2142209
16/11/2021 133.60p 134.40p 133.00p 134.00p 1789774
15/11/2021 133.40p 134.00p 133.20p 133.20p 1529609
12/11/2021 133.20p 134.60p 132.92p 133.60p 1767559
11/11/2021 133.00p 133.40p 132.40p 133.20p 1723447
10/11/2021 135.00p 135.20p 134.60p 134.80p 3370314
09/11/2021 135.80p 135.99p 134.80p 134.80p 2930759
08/11/2021 135.40p 135.60p 134.65p 135.40p 1634494
05/11/2021 135.00p 135.80p 134.20p 135.20p 3970586
04/11/2021 135.40p 135.40p 134.00p 134.20p 2960917
03/11/2021 134.00p 135.20p 134.00p 134.40p 2907216

*Close Price adjusted for both dividends and splits