UK Markets open in 29 mins
NIKKEI 225
27,584.35 -22.11 (-0.08%) HANG SENG
21,526.42 +242.90 (+1.14%) CRUDE OIL
78.53 +0.06 (+0.08%) GOLD FUTURES
1,889.40 -1.30 (-0.07%) DOW
33,949.01 -207.68 (-0.61%) BTC-GBP
18,731.72 -547.07 (-2.84%)
Greencoat UK Wind PLC (UKW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:52PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | - | - | - | - | - | - |
| 08 Feb 2023 | 163.30 | 167.10 | 163.30 | 165.00 | 165.00 | 3,285,527 |
| 07 Feb 2023 | 163.30 | 164.10 | 162.88 | 164.00 | 164.00 | 10,378,075 |
| 06 Feb 2023 | 163.90 | 164.00 | 162.50 | 163.80 | 163.80 | 4,803,912 |
| 03 Feb 2023 | 161.00 | 164.87 | 160.50 | 163.00 | 163.00 | 6,051,881 |
| 02 Feb 2023 | 161.00 | 162.30 | 159.50 | 162.20 | 162.20 | 7,043,977 |
| 01 Feb 2023 | 160.00 | 161.60 | 159.10 | 159.50 | 159.50 | 3,149,152 |
| 31 Jan 2023 | 158.60 | 159.60 | 157.70 | 159.30 | 159.30 | 4,491,354 |
| 30 Jan 2023 | 160.00 | 160.65 | 157.50 | 158.00 | 158.00 | 3,513,925 |
| 27 Jan 2023 | 161.90 | 162.90 | 159.97 | 160.00 | 160.00 | 3,670,662 |
| 26 Jan 2023 | 161.00 | 162.40 | 159.50 | 162.40 | 162.40 | 5,933,717 |
| 25 Jan 2023 | 161.10 | 162.50 | 157.20 | 160.00 | 160.00 | 5,358,242 |
| 24 Jan 2023 | 157.90 | 160.70 | 157.90 | 160.00 | 160.00 | 2,492,244 |
| 23 Jan 2023 | 158.10 | 161.30 | 157.27 | 158.70 | 158.70 | 5,992,046 |
| 20 Jan 2023 | 154.00 | 155.80 | 153.20 | 153.50 | 153.50 | 2,810,516 |
| 19 Jan 2023 | 153.50 | 155.50 | 152.30 | 153.60 | 153.60 | 8,007,745 |
| 18 Jan 2023 | 153.50 | 154.40 | 151.70 | 152.90 | 152.90 | 4,879,272 |
| 17 Jan 2023 | 151.30 | 154.50 | 150.50 | 152.60 | 152.60 | 11,308,387 |
| 16 Jan 2023 | 149.80 | 151.40 | 148.70 | 151.30 | 151.30 | 7,586,324 |
| 13 Jan 2023 | 149.70 | 150.20 | 148.61 | 149.00 | 149.00 | 4,487,842 |
| 12 Jan 2023 | 150.00 | 151.00 | 149.10 | 149.10 | 149.10 | 4,065,528 |
| 11 Jan 2023 | 151.10 | 153.00 | 149.60 | 150.00 | 150.00 | 5,147,973 |
| 10 Jan 2023 | 150.50 | 151.90 | 149.00 | 150.70 | 150.70 | 1,952,185 |
| 09 Jan 2023 | 152.20 | 152.90 | 148.90 | 149.00 | 149.00 | 2,706,478 |
| 06 Jan 2023 | 151.30 | 152.90 | 150.60 | 151.20 | 151.20 | 2,156,034 |
| 05 Jan 2023 | 151.80 | 153.40 | 151.20 | 151.20 | 151.20 | 4,343,936 |
| 04 Jan 2023 | 153.00 | 155.30 | 152.50 | 152.50 | 152.50 | 3,342,184 |
| 03 Jan 2023 | 153.50 | 154.80 | 151.90 | 152.80 | 152.80 | 4,709,397 |
| 30 Dec 2022 | 153.70 | 154.90 | 152.00 | 152.00 | 152.00 | 833,217 |
| 29 Dec 2022 | 155.00 | 155.00 | 152.40 | 152.80 | 152.80 | 2,137,644 |
| 28 Dec 2022 | 153.50 | 155.30 | 152.00 | 153.60 | 153.60 | 2,349,765 |
| 23 Dec 2022 | 152.40 | 153.50 | 151.40 | 152.40 | 152.40 | 557,805 |
| 22 Dec 2022 | 152.50 | 152.90 | 151.40 | 152.20 | 152.20 | 1,699,859 |
| 21 Dec 2022 | 151.00 | 152.40 | 149.70 | 151.80 | 151.80 | 2,313,600 |
| 20 Dec 2022 | 151.50 | 151.50 | 149.57 | 150.70 | 150.70 | 2,025,514 |
| 19 Dec 2022 | 151.80 | 152.00 | 149.20 | 151.20 | 151.20 | 2,194,169 |
| 16 Dec 2022 | 151.00 | 152.30 | 149.15 | 150.00 | 150.00 | 6,252,952 |
| 15 Dec 2022 | 151.00 | 152.50 | 149.40 | 151.20 | 151.20 | 3,793,182 |
| 14 Dec 2022 | 152.60 | 152.78 | 151.00 | 151.00 | 151.00 | 4,404,257 |
| 13 Dec 2022 | 153.10 | 154.00 | 151.49 | 152.10 | 152.10 | 4,095,399 |
| 12 Dec 2022 | 152.90 | 153.40 | 151.10 | 152.20 | 152.20 | 2,464,779 |
| 09 Dec 2022 | 153.60 | 154.10 | 150.70 | 152.10 | 152.10 | 1,658,213 |
| 08 Dec 2022 | 153.00 | 154.40 | 151.60 | 152.00 | 152.00 | 2,003,340 |
| 07 Dec 2022 | 152.90 | 153.60 | 152.10 | 153.00 | 153.00 | 3,274,055 |
| 06 Dec 2022 | 152.00 | 153.60 | 150.93 | 152.40 | 152.40 | 2,212,086 |
| 05 Dec 2022 | 152.00 | 153.40 | 151.50 | 153.00 | 153.00 | 1,667,648 |
| 02 Dec 2022 | 152.10 | 154.10 | 151.10 | 151.50 | 151.50 | 2,332,627 |
| 01 Dec 2022 | 150.00 | 153.30 | 150.00 | 152.80 | 152.80 | 4,196,441 |
| 30 Nov 2022 | 153.90 | 154.00 | 149.00 | 149.80 | 149.80 | 5,999,498 |
| 29 Nov 2022 | 153.50 | 155.00 | 153.00 | 153.00 | 153.00 | 3,630,594 |
| 28 Nov 2022 | 153.30 | 154.50 | 152.90 | 153.50 | 153.50 | 2,398,382 |
| 25 Nov 2022 | 154.40 | 154.79 | 153.10 | 153.90 | 153.90 | 3,484,636 |
| 24 Nov 2022 | 154.50 | 155.00 | 153.20 | 154.40 | 154.40 | 1,899,018 |
| 23 Nov 2022 | 156.00 | 156.00 | 153.90 | 154.10 | 154.10 | 1,979,151 |
| 22 Nov 2022 | 157.20 | 158.00 | 154.90 | 154.90 | 154.90 | 3,208,094 |
| 21 Nov 2022 | 157.00 | 158.50 | 155.50 | 156.60 | 156.60 | 3,012,478 |
| 18 Nov 2022 | 151.50 | 157.30 | 151.39 | 157.30 | 157.30 | 4,446,362 |
| 17 Nov 2022 | 146.50 | 152.14 | 145.80 | 151.50 | 151.50 | 7,587,135 |
| 16 Nov 2022 | 149.10 | 150.50 | 146.00 | 146.80 | 146.80 | 3,341,867 |
| 15 Nov 2022 | 151.60 | 151.60 | 149.10 | 149.10 | 149.10 | 3,401,726 |
| 14 Nov 2022 | 155.00 | 155.50 | 150.40 | 150.90 | 150.90 | 3,029,606 |
| 11 Nov 2022 | 155.90 | 158.50 | 152.90 | 153.60 | 153.60 | 3,908,822 |
| 10 Nov 2022 | 149.10 | 158.00 | 149.00 | 157.20 | 157.20 | 6,792,257 |
| 09 Nov 2022 | 150.70 | 152.40 | 149.00 | 151.00 | 151.00 | 3,437,363 |
| 08 Nov 2022 | 149.20 | 152.40 | 149.20 | 151.90 | 151.90 | 4,526,188 |
| 07 Nov 2022 | 149.60 | 151.30 | 148.40 | 151.30 | 151.30 | 8,594,696 |
| 04 Nov 2022 | 149.50 | 150.00 | 147.27 | 148.40 | 148.40 | 2,673,519 |
| 03 Nov 2022 | 147.60 | 149.00 | 143.90 | 148.60 | 148.60 | 2,711,942 |
| 02 Nov 2022 | 148.50 | 149.30 | 145.40 | 148.10 | 148.10 | 2,174,577 |
| 01 Nov 2022 | 146.00 | 150.00 | 146.00 | 146.30 | 146.30 | 2,317,029 |
| 31 Oct 2022 | 148.30 | 149.50 | 145.10 | 145.10 | 145.10 | 3,038,320 |
| 28 Oct 2022 | 149.10 | 151.30 | 147.10 | 148.50 | 148.50 | 2,351,591 |
| 27 Oct 2022 | 154.90 | 154.90 | 149.40 | 150.80 | 150.80 | 4,107,776 |
| 26 Oct 2022 | 152.20 | 155.50 | 151.30 | 153.80 | 153.80 | 4,068,066 |
| 25 Oct 2022 | 150.10 | 154.30 | 146.40 | 151.60 | 151.60 | 12,384,740 |
| 24 Oct 2022 | 145.50 | 149.90 | 145.00 | 147.60 | 147.60 | 8,865,759 |
| 21 Oct 2022 | 142.70 | 145.90 | 142.00 | 145.00 | 145.00 | 6,079,492 |
| 20 Oct 2022 | 138.40 | 145.90 | 137.30 | 144.50 | 144.50 | 6,102,120 |
| 19 Oct 2022 | 140.70 | 141.40 | 138.00 | 138.30 | 138.30 | 3,338,026 |
| 18 Oct 2022 | 143.40 | 144.00 | 139.95 | 140.50 | 140.50 | 4,715,191 |
| 17 Oct 2022 | 141.00 | 145.70 | 141.00 | 142.00 | 142.00 | 6,831,503 |
| 14 Oct 2022 | 143.50 | 144.90 | 140.10 | 141.30 | 141.30 | 4,309,461 |
| 13 Oct 2022 | 139.40 | 146.87 | 137.10 | 140.70 | 140.70 | 9,749,356 |
| 12 Oct 2022 | 133.60 | 139.20 | 130.40 | 138.00 | 138.00 | 7,569,503 |
| 11 Oct 2022 | 140.00 | 140.70 | 135.60 | 135.60 | 135.60 | 4,888,126 |
| 10 Oct 2022 | 148.90 | 149.28 | 135.00 | 138.30 | 138.30 | 9,309,748 |
| 07 Oct 2022 | 153.60 | 154.50 | 151.00 | 151.00 | 151.00 | 9,182,748 |
| 06 Oct 2022 | 151.50 | 153.90 | 149.00 | 153.90 | 153.90 | 6,591,619 |
| 05 Oct 2022 | 157.00 | 157.20 | 149.60 | 151.10 | 151.10 | 10,340,992 |
| 04 Oct 2022 | 152.60 | 156.60 | 152.10 | 155.70 | 155.70 | 2,666,472 |
| 03 Oct 2022 | 150.00 | 152.40 | 149.30 | 151.80 | 151.80 | 2,275,388 |
| 30 Sept 2022 | 147.40 | 153.70 | 147.40 | 150.50 | 150.50 | 4,069,737 |
| 29 Sept 2022 | 148.80 | 150.60 | 145.80 | 148.70 | 148.70 | 7,046,677 |
| 28 Sept 2022 | 146.00 | 149.00 | 138.80 | 149.00 | 149.00 | 12,505,971 |
| 27 Sept 2022 | 156.50 | 157.30 | 147.00 | 147.00 | 147.00 | 6,328,029 |
| 26 Sept 2022 | 161.80 | 162.60 | 152.76 | 154.80 | 154.80 | 6,452,055 |
| 23 Sept 2022 | 164.50 | 166.00 | 160.26 | 162.30 | 162.30 | 9,400,624 |
| 22 Sept 2022 | 165.70 | 167.80 | 165.20 | 165.30 | 165.30 | 4,021,919 |
| 21 Sept 2022 | 167.00 | 168.50 | 165.50 | 167.20 | 167.20 | 4,552,712 |
| 20 Sept 2022 | 166.70 | 167.80 | 165.50 | 165.50 | 165.50 | 5,120,691 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
