UKW.L - Greencoat UK Wind PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Feb 2020145.00145.80144.00145.80145.801,437,173
13 Feb 2020143.00144.04141.50144.00144.001,903,263
13 Feb 20200.01735 Dividend
12 Feb 2020144.00145.00143.56145.00144.986,758,203
11 Feb 2020144.20144.20142.80144.00143.985,436,832
10 Feb 2020144.00144.00143.60143.60143.581,621,928
07 Feb 2020144.40144.44143.60144.20144.181,800,329
06 Feb 2020144.40144.84143.09144.80144.781,994,105
05 Feb 2020144.20144.24142.60144.00143.981,869,830
04 Feb 2020143.00144.20141.40144.00143.982,054,138
03 Feb 2020141.40143.04141.28142.40142.383,125,138
31 Jan 2020139.20143.10138.57142.20142.187,003,059
30 Jan 2020141.20141.64138.51139.20139.184,646,612
29 Jan 2020141.80142.44140.60140.80140.783,634,568
28 Jan 2020143.00143.44139.60142.00141.984,575,607
27 Jan 2020147.00147.00142.80142.80142.787,835,702
24 Jan 2020146.60148.51146.60147.20147.182,082,583
23 Jan 20201.201.201.201.201.20-
22 Jan 2020147.60147.64146.80146.80146.784,229,605
21 Jan 2020147.80147.84147.20147.20147.182,670,869
20 Jan 2020147.40147.72146.96147.60147.583,178,170
17 Jan 2020147.00148.04146.96147.60147.582,657,385
16 Jan 2020149.00149.04147.20147.80147.783,236,314
15 Jan 2020148.60149.24148.16148.60148.582,018,418
14 Jan 2020150.00150.04148.40149.40149.381,865,494
13 Jan 2020149.00150.44148.94149.20149.181,132,363
10 Jan 2020150.60150.60148.94149.20149.181,918,195
09 Jan 2020150.40150.44149.40150.20150.183,209,760
08 Jan 2020150.60151.84149.60149.60149.581,600,047
07 Jan 2020151.00152.64150.80150.80150.781,235,462
06 Jan 2020152.20152.84151.48152.00151.982,612,086
03 Jan 2020152.40152.80151.70152.80152.781,000,674
02 Jan 2020151.00152.60150.30152.60152.581,249,200
31 Dec 2019151.00151.04150.07150.40150.38477,892
30 Dec 2019150.40150.84150.05150.60150.58926,746
27 Dec 2019149.60150.62149.57150.60150.583,064,538
24 Dec 2019149.40149.64148.65149.40149.38501,549
23 Dec 2019149.60149.84148.97149.60149.581,716,610
20 Dec 2019149.00149.64148.70149.40149.383,500,326
19 Dec 2019149.80149.80148.66149.40149.381,402,198
18 Dec 2019150.00150.64149.27149.40149.382,427,079
17 Dec 2019150.20150.64149.80150.20150.183,162,680
16 Dec 2019148.40151.20148.40151.20151.189,381,754
13 Dec 2019149.20155.00148.87149.20149.184,364,959
12 Dec 2019147.40147.60145.95147.40147.382,292,525
11 Dec 2019120.31120.31120.31120.31120.30-
10 Dec 2019149.20149.80147.40147.40147.381,637,478
09 Dec 2019148.00150.00148.00149.40149.382,105,634
06 Dec 2019148.40150.00147.65149.80149.781,440,763
05 Dec 2019120.31120.31120.31120.31120.30-
04 Dec 2019120.31120.31120.31120.31120.30-
03 Dec 2019120.31120.31120.31120.31120.30-
02 Dec 2019120.31120.31120.31120.31120.30-
29 Nov 2019120.31120.31120.31120.31120.30-
28 Nov 2019120.31120.31120.31120.31120.30-
27 Nov 2019120.31120.31120.31120.31120.30-
26 Nov 2019120.31120.31120.31120.31120.30-
25 Nov 2019120.31120.31120.31120.31120.30-
22 Nov 2019120.31120.31120.31120.31120.30-
21 Nov 2019120.31120.31120.31120.31120.30-
20 Nov 2019120.31120.31120.31120.31120.30-
19 Nov 2019120.31120.31120.31120.31120.30-
18 Nov 2019120.31120.31120.31120.31120.30-
15 Nov 2019120.31120.31120.31120.31120.30-
14 Nov 2019120.31120.31120.31120.31120.30-
13 Nov 2019120.31120.31120.31120.31120.30-
12 Nov 2019120.31120.31120.31120.31120.30-
11 Nov 2019120.31120.31120.31120.31120.30-
08 Nov 2019120.31120.31120.31120.31120.30-
07 Nov 2019120.31120.31120.31120.31120.30-
07 Nov 20190.01735 Dividend
06 Nov 2019120.31120.31120.31120.31120.28-
05 Nov 2019120.31120.31120.31120.31120.28-
04 Nov 2019120.31120.31120.31120.31120.28-
01 Nov 2019120.31120.31120.31120.31120.28-
31 Oct 2019120.31120.31120.31120.31120.28-
30 Oct 2019120.31120.31120.31120.31120.28-
29 Oct 2019120.31120.31120.31120.31120.28-
28 Oct 2019120.31120.31120.31120.31120.28-
25 Oct 2019120.31120.31120.31120.31120.28-
24 Oct 2019120.31120.31120.31120.31120.28-
23 Oct 2019121.46121.46121.46121.46121.43-
22 Oct 2019121.46121.46121.46121.46121.43-
21 Oct 2019121.46121.46121.46121.46121.43-
18 Oct 2019121.46121.46121.46121.46121.43-
17 Oct 2019121.46121.46121.46121.46121.43-
16 Oct 2019121.46121.46121.46121.46121.43-
15 Oct 2019121.46121.46121.46121.46121.43-
14 Oct 2019121.46121.46121.46121.46121.43-
11 Oct 2019121.46121.46121.46121.46121.43-
10 Oct 2019121.46121.46121.46121.46121.43-
09 Oct 2019121.46121.46121.46121.46121.43-
08 Oct 2019121.46121.46121.46121.46121.43-
07 Oct 2019121.46121.46121.46121.46121.43-
04 Oct 2019121.46121.46121.46121.46121.43-
03 Oct 2019121.46121.46121.46121.46121.43-
02 Oct 2019121.46121.46121.46121.46121.43-
01 Oct 2019121.46121.46121.46121.46121.43-
30 Sep 2019120.31120.31120.31120.31120.28-
27 Sep 2019121.46121.46121.46121.46121.43-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more