UK Markets open in 29 mins

Greencoat UK Wind PLC (UKW.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
165.00+1.00 (+0.61%)
At close: 05:52PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 2023163.30167.10163.30165.00165.003,285,527
07 Feb 2023163.30164.10162.88164.00164.0010,378,075
06 Feb 2023163.90164.00162.50163.80163.804,803,912
03 Feb 2023161.00164.87160.50163.00163.006,051,881
02 Feb 2023161.00162.30159.50162.20162.207,043,977
01 Feb 2023160.00161.60159.10159.50159.503,149,152
31 Jan 2023158.60159.60157.70159.30159.304,491,354
30 Jan 2023160.00160.65157.50158.00158.003,513,925
27 Jan 2023161.90162.90159.97160.00160.003,670,662
26 Jan 2023161.00162.40159.50162.40162.405,933,717
25 Jan 2023161.10162.50157.20160.00160.005,358,242
24 Jan 2023157.90160.70157.90160.00160.002,492,244
23 Jan 2023158.10161.30157.27158.70158.705,992,046
20 Jan 2023154.00155.80153.20153.50153.502,810,516
19 Jan 2023153.50155.50152.30153.60153.608,007,745
18 Jan 2023153.50154.40151.70152.90152.904,879,272
17 Jan 2023151.30154.50150.50152.60152.6011,308,387
16 Jan 2023149.80151.40148.70151.30151.307,586,324
13 Jan 2023149.70150.20148.61149.00149.004,487,842
12 Jan 2023150.00151.00149.10149.10149.104,065,528
11 Jan 2023151.10153.00149.60150.00150.005,147,973
10 Jan 2023150.50151.90149.00150.70150.701,952,185
09 Jan 2023152.20152.90148.90149.00149.002,706,478
06 Jan 2023151.30152.90150.60151.20151.202,156,034
05 Jan 2023151.80153.40151.20151.20151.204,343,936
04 Jan 2023153.00155.30152.50152.50152.503,342,184
03 Jan 2023153.50154.80151.90152.80152.804,709,397
30 Dec 2022153.70154.90152.00152.00152.00833,217
29 Dec 2022155.00155.00152.40152.80152.802,137,644
28 Dec 2022153.50155.30152.00153.60153.602,349,765
23 Dec 2022152.40153.50151.40152.40152.40557,805
22 Dec 2022152.50152.90151.40152.20152.201,699,859
21 Dec 2022151.00152.40149.70151.80151.802,313,600
20 Dec 2022151.50151.50149.57150.70150.702,025,514
19 Dec 2022151.80152.00149.20151.20151.202,194,169
16 Dec 2022151.00152.30149.15150.00150.006,252,952
15 Dec 2022151.00152.50149.40151.20151.203,793,182
14 Dec 2022152.60152.78151.00151.00151.004,404,257
13 Dec 2022153.10154.00151.49152.10152.104,095,399
12 Dec 2022152.90153.40151.10152.20152.202,464,779
09 Dec 2022153.60154.10150.70152.10152.101,658,213
08 Dec 2022153.00154.40151.60152.00152.002,003,340
07 Dec 2022152.90153.60152.10153.00153.003,274,055
06 Dec 2022152.00153.60150.93152.40152.402,212,086
05 Dec 2022152.00153.40151.50153.00153.001,667,648
02 Dec 2022152.10154.10151.10151.50151.502,332,627
01 Dec 2022150.00153.30150.00152.80152.804,196,441
30 Nov 2022153.90154.00149.00149.80149.805,999,498
29 Nov 2022153.50155.00153.00153.00153.003,630,594
28 Nov 2022153.30154.50152.90153.50153.502,398,382
25 Nov 2022154.40154.79153.10153.90153.903,484,636
24 Nov 2022154.50155.00153.20154.40154.401,899,018
23 Nov 2022156.00156.00153.90154.10154.101,979,151
22 Nov 2022157.20158.00154.90154.90154.903,208,094
21 Nov 2022157.00158.50155.50156.60156.603,012,478
18 Nov 2022151.50157.30151.39157.30157.304,446,362
17 Nov 2022146.50152.14145.80151.50151.507,587,135
16 Nov 2022149.10150.50146.00146.80146.803,341,867
15 Nov 2022151.60151.60149.10149.10149.103,401,726
14 Nov 2022155.00155.50150.40150.90150.903,029,606
11 Nov 2022155.90158.50152.90153.60153.603,908,822
10 Nov 2022149.10158.00149.00157.20157.206,792,257
09 Nov 2022150.70152.40149.00151.00151.003,437,363
08 Nov 2022149.20152.40149.20151.90151.904,526,188
07 Nov 2022149.60151.30148.40151.30151.308,594,696
04 Nov 2022149.50150.00147.27148.40148.402,673,519
03 Nov 2022147.60149.00143.90148.60148.602,711,942
02 Nov 2022148.50149.30145.40148.10148.102,174,577
01 Nov 2022146.00150.00146.00146.30146.302,317,029
31 Oct 2022148.30149.50145.10145.10145.103,038,320
28 Oct 2022149.10151.30147.10148.50148.502,351,591
27 Oct 2022154.90154.90149.40150.80150.804,107,776
26 Oct 2022152.20155.50151.30153.80153.804,068,066
25 Oct 2022150.10154.30146.40151.60151.6012,384,740
24 Oct 2022145.50149.90145.00147.60147.608,865,759
21 Oct 2022142.70145.90142.00145.00145.006,079,492
20 Oct 2022138.40145.90137.30144.50144.506,102,120
19 Oct 2022140.70141.40138.00138.30138.303,338,026
18 Oct 2022143.40144.00139.95140.50140.504,715,191
17 Oct 2022141.00145.70141.00142.00142.006,831,503
14 Oct 2022143.50144.90140.10141.30141.304,309,461
13 Oct 2022139.40146.87137.10140.70140.709,749,356
12 Oct 2022133.60139.20130.40138.00138.007,569,503
11 Oct 2022140.00140.70135.60135.60135.604,888,126
10 Oct 2022148.90149.28135.00138.30138.309,309,748
07 Oct 2022153.60154.50151.00151.00151.009,182,748
06 Oct 2022151.50153.90149.00153.90153.906,591,619
05 Oct 2022157.00157.20149.60151.10151.1010,340,992
04 Oct 2022152.60156.60152.10155.70155.702,666,472
03 Oct 2022150.00152.40149.30151.80151.802,275,388
30 Sept 2022147.40153.70147.40150.50150.504,069,737
29 Sept 2022148.80150.60145.80148.70148.707,046,677
28 Sept 2022146.00149.00138.80149.00149.0012,505,971
27 Sept 2022156.50157.30147.00147.00147.006,328,029
26 Sept 2022161.80162.60152.76154.80154.806,452,055
23 Sept 2022164.50166.00160.26162.30162.309,400,624
22 Sept 2022165.70167.80165.20165.30165.304,021,919
21 Sept 2022167.00168.50165.50167.20167.204,552,712
20 Sept 2022166.70167.80165.50165.50165.505,120,691
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...