UK Markets closed

Greencoat UK Wind PLC (UKW.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
134.80+0.80 (+0.60%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 2020134.40135.00133.20134.80134.807,802,113
29 Oct 2020134.60134.60133.00134.00134.004,211,031
28 Oct 2020135.20135.20133.42133.80133.801,575,297
27 Oct 2020135.60135.60134.60135.00135.001,393,407
26 Oct 2020135.00135.00135.00135.00135.00-
23 Oct 2020134.40135.40134.40135.00135.001,983,702
22 Oct 2020134.80135.20134.20134.40134.406,142,304
21 Oct 2020136.20136.20134.60134.60134.604,495,258
20 Oct 2020134.80136.40134.60135.40135.405,469,509
19 Oct 2020135.00135.00134.58135.00135.0011,598,639
16 Oct 2020135.00135.00134.40135.00135.002,415,929
15 Oct 2020134.80134.80133.47134.60134.602,148,592
14 Oct 2020134.60135.40133.80134.20134.202,042,586
13 Oct 2020136.00136.00134.40134.40134.403,156,788
12 Oct 2020135.40136.60135.20135.40135.404,228,011
09 Oct 2020135.40135.60135.00135.40135.402,822,544
08 Oct 2020135.20136.40135.00135.20135.202,626,676
07 Oct 2020134.00136.00133.60135.40135.408,323,569
06 Oct 2020134.00134.00133.73133.80133.803,132,153
05 Oct 2020135.00135.00133.20133.80133.806,436,008
02 Oct 2020134.80135.00132.80133.80133.804,467,918
01 Oct 2020135.00135.00133.40134.80134.8023,068,772
30 Sep 2020131.80134.00131.80134.00134.009,423,641
29 Sep 2020131.60133.00131.00131.60131.6020,425,996
28 Sep 2020132.80132.80131.60132.00132.001,617,057
25 Sep 2020132.20132.60131.80132.00132.001,244,273
24 Sep 2020132.20133.20131.80132.00132.001,092,823
23 Sep 2020133.40133.60132.00132.40132.404,286,526
22 Sep 2020133.00133.60132.40132.40132.402,051,108
21 Sep 2020133.20133.40131.80132.00132.001,783,580
18 Sep 2020133.60134.00133.00133.60133.601,466,398
17 Sep 2020132.80134.00132.80133.20133.207,875,916
16 Sep 2020133.20133.60132.40133.20133.202,016,994
15 Sep 2020133.60134.00132.80133.00133.001,498,212
14 Sep 2020134.00134.00132.80133.00133.00895,874
11 Sep 2020134.00134.40113.65133.80133.801,414,703
10 Sep 2020134.60135.18133.80133.80133.802,776,311
09 Sep 2020134.60134.60134.00134.00134.001,226,633
08 Sep 2020134.20134.60133.80134.60134.601,638,407
07 Sep 2020133.80134.60133.00133.80133.801,514,580
04 Sep 2020134.00134.60133.00133.00133.001,181,307
03 Sep 2020135.40135.80134.03134.20134.202,528,827
02 Sep 2020141.60142.60141.00141.40141.401,046,587
01 Sep 2020142.40144.40141.20141.80141.80922,086
28 Aug 2020144.20144.20142.60143.40143.401,299,142
27 Aug 2020143.20144.20142.80143.20143.20876,174
26 Aug 2020144.00144.48143.00143.00143.001,195,858
25 Aug 2020143.40144.40143.06144.00144.00852,424
24 Aug 2020142.20143.40140.00143.40143.401,317,532
21 Aug 2020140.60142.20140.00142.20142.20897,603
20 Aug 2020138.40140.60138.40140.00140.00821,764
19 Aug 2020139.00140.23138.60139.60139.60856,653
18 Aug 2020140.20140.20138.57139.20139.201,521,156
17 Aug 2020140.60141.80139.40139.40139.401,138,629
14 Aug 2020143.80143.80139.60140.60140.601,588,980
13 Aug 2020145.20146.00143.05143.20143.20978,016
13 Aug 20201.775 Dividend
12 Aug 2020144.60146.40144.40146.40144.632,336,549
11 Aug 2020146.20146.40144.40144.40142.654,900,841
10 Aug 2020146.60147.20145.40146.20144.431,382,997
07 Aug 2020146.80146.80145.40145.40143.643,948,519
06 Aug 2020146.40147.00145.60146.20144.431,955,822
05 Aug 2020146.80147.00145.40146.60144.822,660,744
04 Aug 2020145.40146.60144.80146.60144.824,219,383
03 Aug 2020146.60147.20144.20145.00143.241,579,046
31 Jul 2020145.60147.40145.60146.40144.633,164,163
30 Jul 2020147.00148.80145.80145.80144.031,879,146
29 Jul 2020147.80148.40147.20147.40145.611,243,322
28 Jul 2020149.00149.00147.00147.60145.81662,005
27 Jul 2020147.00148.85147.00147.20145.42828,300
24 Jul 2020148.00150.00147.20148.00146.21992,451
23 Jul 2020146.40148.35145.89148.00146.211,626,582
22 Jul 2020146.40147.80146.40146.40144.631,085,599
21 Jul 2020146.40146.80145.80146.40144.631,130,294
20 Jul 2020146.40146.97144.00146.80145.02974,955
17 Jul 2020146.40146.40144.80144.80143.041,485,390
16 Jul 2020147.00147.00145.25145.60143.831,334,837
15 Jul 2020146.00147.00145.20146.00144.232,314,100
14 Jul 2020145.00146.00144.80146.00144.231,823,170
13 Jul 2020145.40146.80143.80145.80144.032,361,868
10 Jul 2020141.00144.80141.00144.00142.251,281,450
09 Jul 2020143.40144.60142.00142.00140.281,354,148
08 Jul 2020143.20143.60142.54142.60140.871,316,971
07 Jul 2020144.00145.00142.20142.20140.481,052,423
06 Jul 2020146.00146.00143.80144.00142.251,036,579
03 Jul 2020144.60145.00143.00143.60141.86919,923
02 Jul 2020144.60144.80143.40144.00142.25984,812
01 Jul 2020144.20144.80143.04144.20142.45732,096
30 Jun 2020144.00144.40142.60143.40141.661,860,593
29 Jun 2020144.20144.80143.05143.80142.06838,392
26 Jun 2020144.80145.00142.40143.80142.062,828,236
25 Jun 2020143.20144.60141.20143.60141.861,183,058
24 Jun 2020143.80144.60142.76143.60141.862,160,110
23 Jun 2020146.00146.00143.60143.60141.862,706,349
22 Jun 2020145.00146.00144.16145.00143.241,585,697
19 Jun 2020146.20146.71144.80145.20143.443,752,597
18 Jun 2020146.80147.80144.20145.40143.641,998,550
17 Jun 2020145.20146.80145.20146.20144.431,618,883
16 Jun 2020146.40148.60145.38146.20144.432,449,371
15 Jun 2020144.60145.60143.16145.60143.831,196,404
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...