UK markets open in 4 hours 35 minutes

Greencoat UK Wind PLC (UKW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
139.50-1.80 (-1.27%)
At close: 04:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00139.50139.503,183,345
24 Apr 2024142.00142.40140.60141.30141.304,093,132
23 Apr 2024139.40142.20139.00141.60141.604,562,084
22 Apr 2024139.10139.40138.70139.20139.203,806,253
19 Apr 2024137.00138.70135.40138.70138.703,679,921
18 Apr 2024136.60138.60135.30136.00136.004,929,969
17 Apr 2024137.00138.60136.60137.70137.702,575,464
16 Apr 2024138.00139.00136.70137.00137.003,166,256
15 Apr 2024138.00139.50137.10138.60138.602,409,566
12 Apr 2024137.00139.30137.00138.50138.503,787,334
11 Apr 2024138.10139.40135.50136.70136.703,201,183
10 Apr 2024139.00139.80137.10137.50137.504,090,560
09 Apr 2024139.30139.30137.90138.30138.303,773,423
08 Apr 2024137.90139.60136.10139.20139.204,606,102
05 Apr 2024137.40138.80136.60137.50137.501,900,194
04 Apr 2024137.00141.50136.60138.00138.004,010,679
03 Apr 2024138.50138.70136.30136.30136.303,793,547
02 Apr 2024139.80139.90137.30138.10138.103,697,545
28 Mar 2024138.90139.43137.30139.10139.104,040,546
27 Mar 2024137.00139.30135.60138.60138.604,179,746
26 Mar 2024135.20136.60134.90136.50136.504,059,041
25 Mar 2024134.70137.09134.63134.80134.805,017,811
22 Mar 2024135.90137.00134.50135.40135.404,560,138
21 Mar 2024137.80138.52135.20135.20135.205,536,543
20 Mar 2024137.20138.00136.10136.10136.103,271,590
19 Mar 2024137.00138.10136.40137.30137.302,555,145
18 Mar 2024136.90138.50136.30137.90137.904,122,881
15 Mar 2024136.30137.40135.10136.80136.804,471,016
14 Mar 2024137.50138.90135.80135.80135.802,838,840
13 Mar 2024137.90139.10137.10137.50137.503,648,743
12 Mar 2024138.20139.10137.40137.70137.703,684,655
11 Mar 2024139.60139.80137.30137.80137.803,357,493
08 Mar 2024137.30140.20137.20138.70138.703,275,716
07 Mar 2024139.40141.10137.30138.00138.005,250,077
06 Mar 2024139.20140.20138.10138.90138.903,100,503
05 Mar 2024137.50138.90136.90138.00138.003,255,400
04 Mar 2024138.00139.10136.80137.40137.404,354,390
01 Mar 2024136.00138.50135.20138.40138.409,253,061
29 Feb 2024135.30137.20134.20136.30136.309,459,935
28 Feb 2024136.10137.30134.20134.50134.505,192,962
27 Feb 2024135.10137.40135.10136.20136.203,421,731
26 Feb 2024134.00136.40133.90135.80135.802,791,800
23 Feb 2024134.60134.70133.50133.70133.702,143,229
22 Feb 2024133.80135.00133.20134.00134.005,583,008
21 Feb 2024129.00135.50129.00134.00134.004,868,519
20 Feb 2024130.00130.50128.90129.50129.509,718,432
19 Feb 2024130.00130.20127.30129.30129.304,048,876
16 Feb 2024130.50130.50127.30127.30127.302,623,940
15 Feb 2024130.50130.50127.70128.50128.506,523,867
15 Feb 20240.0343 Dividend
14 Feb 2024134.10134.10131.10131.10131.076,304,802
13 Feb 2024135.00135.00132.30133.00132.972,827,643
12 Feb 2024135.90136.00134.30134.40134.363,854,722
09 Feb 2024135.40135.40134.20134.60134.564,176,800
08 Feb 2024136.30137.10134.90135.00134.9610,561,912
07 Feb 2024139.00139.00136.10136.40136.363,239,317
06 Feb 2024138.10139.00135.90137.50137.468,819,554
05 Feb 2024139.10140.70137.00137.60137.5610,518,092
02 Feb 2024140.60142.60138.00138.60138.563,310,868
01 Feb 2024144.10144.18139.90139.90139.863,706,652
31 Jan 2024144.40145.90143.30144.20144.162,435,026
30 Jan 2024146.00146.00144.40144.40144.362,453,712
29 Jan 2024145.10146.00144.60145.40145.361,681,469
26 Jan 2024145.00145.70144.40145.00144.962,282,353
25 Jan 2024143.40144.90143.20144.70144.663,559,507
24 Jan 2024143.00144.00142.20143.40143.362,724,086
23 Jan 2024144.80144.80142.80143.30143.262,837,252
22 Jan 2024------
19 Jan 2024148.50149.30145.10145.10145.065,048,411
18 Jan 2024147.50149.30147.25148.00147.964,448,492
17 Jan 2024147.30147.80145.60147.50147.462,949,672
16 Jan 2024148.50149.20147.60149.20149.164,463,381
15 Jan 2024147.00148.40146.20148.10148.067,519,052
12 Jan 2024148.30148.50147.30147.30147.262,205,971
11 Jan 2024148.40148.90146.60147.10147.062,854,488
10 Jan 2024147.50148.90146.70147.80147.763,553,146
09 Jan 2024148.00148.90147.50148.30148.261,929,742
08 Jan 2024147.00149.40146.48147.50147.462,433,516
05 Jan 2024148.20149.10145.70147.60147.562,050,876
04 Jan 2024150.30150.50148.20148.60148.563,916,943
03 Jan 2024150.30151.00149.00149.50149.462,469,913
02 Jan 2024151.70151.70149.40150.30150.262,564,417
29 Dec 2023149.00151.60148.90151.50151.461,188,111
28 Dec 2023148.40151.70148.40151.70151.661,222,295
27 Dec 2023146.90151.40146.80150.60150.561,836,802
22 Dec 2023149.00149.30146.20146.90146.861,130,173
21 Dec 2023149.50150.20148.30149.10149.062,498,758
20 Dec 2023147.10150.40147.10150.40150.366,017,876
19 Dec 2023145.40147.30145.00147.00146.964,161,027
18 Dec 2023146.00146.50144.80146.00145.962,532,659
15 Dec 2023146.50146.50145.50145.90145.865,203,069
14 Dec 2023145.50146.90144.70145.00144.966,643,039
13 Dec 2023145.40146.00144.40144.50144.464,069,747
12 Dec 2023145.40145.40144.00144.80144.762,385,499
11 Dec 2023144.90146.00143.70144.80144.762,641,723
08 Dec 2023145.00145.40143.60144.90144.862,089,643
07 Dec 2023146.00146.00143.90144.00143.964,293,454
06 Dec 2023145.80146.20143.61145.00144.962,791,498
05 Dec 2023144.40145.80144.00145.00144.963,448,552
04 Dec 2023145.70146.50144.00144.80144.765,176,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...