UK markets closed

Greencoat UK Wind PLC (UKW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
135.60-1.00 (-0.73%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021136.40136.80135.60135.60135.602,158,960
21 Jan 2021136.40137.60136.24136.60136.601,895,159
20 Jan 2021134.80136.40133.92136.40136.402,526,664
19 Jan 2021135.60135.99133.80133.80133.802,204,846
18 Jan 2021136.20136.40135.60135.60135.602,461,960
15 Jan 2021138.60138.60135.60135.60135.602,600,233
14 Jan 2021137.60139.20137.51138.40138.402,841,255
13 Jan 2021136.80137.60136.40137.60137.603,244,591
12 Jan 2021136.00137.00135.60136.60136.602,942,672
11 Jan 2021135.80135.80134.98135.60135.602,383,056
08 Jan 2021135.20135.60134.60134.80134.802,389,484
07 Jan 2021135.80135.80134.40134.40134.401,745,647
06 Jan 2021135.00136.20134.40135.00135.001,714,649
05 Jan 2021134.60135.00134.00135.00135.002,086,782
04 Jan 2021134.40135.00134.00134.60134.602,167,130
31 Dec 2020132.60134.20132.60134.20134.20501,609
30 Dec 2020134.00134.40133.20133.80133.801,717,492
29 Dec 2020130.80134.20130.80134.20134.202,924,853
24 Dec 2020130.60131.00130.40130.80130.80945,010
23 Dec 2020129.20130.60129.07130.60130.601,596,035
22 Dec 2020128.40129.40128.40129.20129.201,472,862
21 Dec 2020128.60129.97127.80128.40128.403,225,783
18 Dec 2020130.00130.00128.60128.60128.603,796,028
17 Dec 2020130.60130.60129.20129.60129.602,768,297
16 Dec 2020129.60130.40129.60129.80129.806,603,566
15 Dec 2020130.60130.60129.20130.00130.002,112,452
14 Dec 2020130.40130.40129.40130.20130.201,344,035
11 Dec 2020130.00130.20128.60130.20130.201,866,696
10 Dec 2020129.60130.20128.80129.00129.003,617,408
09 Dec 2020130.20130.20129.20129.20129.203,005,842
08 Dec 2020130.00130.20129.40129.40129.404,676,797
07 Dec 2020130.00130.40129.40130.00130.002,319,925
04 Dec 2020130.80130.80129.90130.20130.205,531,777
03 Dec 2020130.80130.80129.40130.40130.404,557,418
02 Dec 2020130.00130.60130.00130.40130.402,726,171
01 Dec 20200.000.000.00118.29118.29-
30 Nov 2020128.80130.60128.80130.40130.403,467,332
27 Nov 2020129.60130.16127.60129.80129.8010,157,460
26 Nov 2020130.00130.79129.60129.80129.803,350,033
25 Nov 2020129.60130.76129.06130.00130.009,382,816
24 Nov 2020131.40131.40129.00129.20129.204,252,103
23 Nov 2020132.20132.20130.60130.60130.603,146,381
20 Nov 2020132.00132.80131.40132.40132.403,791,775
19 Nov 2020132.60133.08132.00132.60132.602,008,551
18 Nov 2020132.00133.20131.60132.40132.403,525,769
17 Nov 2020133.20133.40130.40132.00132.004,343,098
16 Nov 2020133.60133.60132.60132.80132.803,265,803
13 Nov 2020133.20133.60132.60133.00133.003,313,318
12 Nov 2020132.60133.80132.60133.40133.402,720,343
11 Nov 2020132.60133.40132.06133.00133.003,985,242
10 Nov 2020133.00133.00131.80132.00132.002,907,312
09 Nov 2020131.40132.80131.40132.20132.202,343,695
06 Nov 2020132.00132.40131.00131.40131.403,204,911
05 Nov 2020133.80134.00132.00132.00132.002,679,529
05 Nov 20201.775 Dividend
04 Nov 2020134.00134.80133.71134.20132.432,694,445
03 Nov 2020134.60135.00133.80134.40132.621,487,987
02 Nov 2020134.00135.00133.00134.20132.431,273,322
30 Oct 2020134.40135.00133.20134.80133.027,802,113
29 Oct 2020134.60134.60133.00134.00132.234,211,031
28 Oct 2020135.20135.20133.42133.80132.031,575,297
27 Oct 2020135.60135.60134.60135.00133.211,393,407
26 Oct 2020134.60135.60134.40134.80133.021,691,288
23 Oct 2020134.40135.40134.40135.00133.211,983,702
22 Oct 2020134.80135.20134.20134.40132.626,142,304
21 Oct 2020136.20136.20134.60134.60132.824,495,258
20 Oct 2020134.80136.40134.60135.40133.615,469,509
19 Oct 2020135.00135.00134.58135.00133.2111,598,639
16 Oct 2020135.00135.00134.40135.00133.212,415,929
15 Oct 2020134.80134.80133.47134.60132.822,148,592
14 Oct 2020134.60135.40133.80134.20132.432,042,586
13 Oct 2020136.00136.00134.40134.40132.623,156,788
12 Oct 2020135.40136.60135.20135.40133.614,228,011
09 Oct 2020135.40135.60135.00135.40133.612,822,544
08 Oct 2020135.20136.40135.00135.20133.412,626,676
07 Oct 2020134.00136.00133.60135.40133.618,323,569
06 Oct 2020134.00134.00133.73133.80132.033,132,153
05 Oct 2020135.00135.00133.20133.80132.036,436,008
02 Oct 2020134.80135.00132.80133.80132.034,467,918
01 Oct 2020135.00135.00133.40134.80133.0223,068,772
30 Sep 2020131.80134.00131.80134.00132.239,423,641
29 Sep 2020131.60133.00131.00131.60129.8620,425,996
28 Sep 2020132.80132.80131.60132.00130.251,617,057
25 Sep 2020132.20132.60131.80132.00130.251,244,273
24 Sep 2020132.20133.20131.80132.00130.251,092,823
23 Sep 2020133.40133.60132.00132.40130.654,286,526
22 Sep 2020133.00133.60132.40132.40130.652,051,108
21 Sep 2020133.20133.40131.80132.00130.251,783,580
18 Sep 2020133.60134.00133.00133.60131.831,466,398
17 Sep 2020132.80134.00132.80133.20131.447,875,916
16 Sep 2020133.20133.60132.40133.20131.442,016,994
15 Sep 2020133.60134.00132.80133.00131.241,498,212
14 Sep 2020134.00134.00132.80133.00131.24895,874
11 Sep 2020134.00134.40113.65133.80132.031,414,703
10 Sep 2020134.60135.18133.80133.80132.032,776,311
09 Sep 2020134.60134.60134.00134.00132.231,226,633
08 Sep 2020134.20134.60133.80134.60132.821,638,407
07 Sep 2020133.80134.60133.00133.80132.031,514,580
04 Sep 2020134.00134.60133.00133.00131.241,181,307
03 Sep 2020135.40135.80134.03134.20132.432,528,827
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...