Greencoat UK Wind (UKW) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencoat UK Wind

Date Open High Low Close* Volume
20/07/2023 144.20p 146.60p 143.58p 145.60p 2203915
19/07/2023 141.00p 144.70p 140.30p 144.70p 3944193
18/07/2023 139.80p 141.00p 139.00p 139.00p 3447396
17/07/2023 141.00p 141.40p 139.60p 139.60p 2775777
14/07/2023 144.00p 144.00p 140.00p 140.60p 5368164
13/07/2023 143.10p 144.76p 142.00p 142.70p 2753830
12/07/2023 138.60p 143.20p 138.20p 143.20p 3055636
11/07/2023 137.80p 139.80p 137.80p 138.00p 2922251
10/07/2023 139.70p 141.00p 137.90p 138.00p 3162761
07/07/2023 137.50p 140.69p 136.80p 139.90p 1908711
06/07/2023 143.60p 143.60p 138.20p 138.30p 3667578
05/07/2023 144.90p 145.20p 142.60p 143.90p 2358073
04/07/2023 146.30p 146.50p 144.09p 144.80p 2159434
03/07/2023 144.30p 146.90p 143.50p 145.60p 2415543
30/06/2023 142.50p 144.70p 141.88p 144.30p 3967682
29/06/2023 141.60p 143.00p 137.57p 143.00p 18386978
28/06/2023 138.80p 143.60p 137.60p 142.00p 6011907
27/06/2023 136.30p 138.60p 135.54p 138.60p 8432682
26/06/2023 140.60p 140.60p 135.00p 135.90p 3867892
23/06/2023 140.00p 140.00p 138.30p 140.00p 2094913
22/06/2023 140.00p 140.40p 136.80p 139.40p 5101621
21/06/2023 139.80p 140.50p 138.30p 140.40p 2261127
20/06/2023 140.00p 140.40p 138.60p 140.00p 3615150
19/06/2023 142.50p 142.80p 139.57p 140.00p 2925046
16/06/2023 145.90p 146.00p 141.90p 141.90p 4405910
15/06/2023 147.10p 147.20p 145.00p 145.40p 2388260
14/06/2023 148.10p 148.20p 145.62p 147.00p 4302656
13/06/2023 148.60p 149.00p 147.30p 147.70p 4748805
12/06/2023 146.90p 150.00p 146.90p 147.70p 4914731
09/06/2023 147.50p 147.50p 145.60p 147.00p 2898054
08/06/2023 147.80p 148.30p 146.60p 146.90p 1854196
07/06/2023 149.10p 149.20p 147.80p 147.80p 1393476
06/06/2023 149.00p 149.40p 148.00p 148.50p 1730965
05/06/2023 149.80p 150.40p 148.20p 148.50p 1738311
02/06/2023 149.30p 149.80p 148.70p 148.70p 1594081
01/06/2023 148.80p 150.00p 148.60p 148.80p 2652453
31/05/2023 148.40p 149.43p 147.68p 149.00p 3147913
30/05/2023 149.60p 150.40p 147.60p 148.10p 3163085
26/05/2023 151.40p 153.10p 148.61p 149.10p 2451105
25/05/2023 152.40p 152.40p 150.40p 151.20p 1998862
24/05/2023 152.70p 153.34p 150.70p 152.40p 2257573
23/05/2023 153.70p 155.30p 152.60p 152.60p 2385888
22/05/2023 154.40p 155.80p 153.50p 153.60p 3345898
19/05/2023 155.10p 155.40p 154.10p 154.20p 2271502
18/05/2023 154.80p 155.70p 154.15p 154.60p 2413823
17/05/2023 157.50p 157.90p 154.80p 155.00p 3598707
16/05/2023 158.10p 158.40p 156.80p 157.50p 1737912
15/05/2023 159.10p 159.10p 157.40p 157.60p 2277142
12/05/2023 159.60p 159.60p 157.10p 158.70p 2238774
11/05/2023 160.70p 161.90p 157.85p 159.40p 12010485
10/05/2023 159.80p 162.50p 159.20p 161.80p 4537620
09/05/2023 160.60p 160.80p 158.80p 159.50p 2105797
05/05/2023 158.50p 161.20p 158.20p 159.90p 1942819
04/05/2023 160.50p 160.50p 157.15p 158.70p 3240831
03/05/2023 156.10p 160.50p 156.10p 160.50p 3714397
02/05/2023 157.30p 158.00p 155.99p 156.50p 2775425
28/04/2023 158.10p 158.90p 156.90p 157.40p 2437871
27/04/2023 156.90p 158.60p 155.47p 157.90p 2557948
26/04/2023 155.40p 157.70p 155.40p 156.80p 3769150
25/04/2023 155.00p 156.00p 154.38p 155.30p 3148185
24/04/2023 155.70p 156.10p 153.66p 154.50p 4388535
21/04/2023 156.80p 157.20p 155.58p 155.60p 4430659
20/04/2023 156.80p 157.20p 156.20p 156.30p 3307119
19/04/2023 156.90p 157.20p 156.20p 157.00p 2997740
18/04/2023 158.50p 158.50p 156.60p 157.20p 3323013
17/04/2023 159.20p 159.50p 157.50p 157.50p 4763316
14/04/2023 161.20p 161.30p 158.60p 158.60p 2749982
13/04/2023 161.40p 162.50p 159.80p 159.90p 4191268
12/04/2023 162.00p 162.90p 160.00p 161.80p 3130468
11/04/2023 161.30p 163.40p 161.00p 161.10p 3861077
06/04/2023 159.80p 162.70p 159.80p 161.30p 4070514
05/04/2023 159.00p 160.70p 158.30p 159.70p 3831848
04/04/2023 157.10p 160.10p 156.70p 159.50p 3004959
03/04/2023 157.40p 157.60p 156.10p 157.00p 2460719
31/03/2023 155.00p 158.00p 154.90p 156.80p 4268686
30/03/2023 154.20p 156.80p 154.20p 155.90p 3345322
29/03/2023 156.10p 157.82p 153.80p 153.90p 3944521
28/03/2023 157.50p 158.80p 156.10p 156.10p 2403325
27/03/2023 157.00p 158.70p 156.10p 157.30p 2076992
24/03/2023 155.10p 157.50p 155.10p 156.90p 3525863
23/03/2023 157.50p 158.20p 155.10p 156.00p 3057510
22/03/2023 159.80p 159.80p 157.56p 157.60p 2471042
21/03/2023 161.50p 161.50p 158.00p 159.30p 5734371
20/03/2023 159.70p 160.71p 155.70p 158.00p 4250664
17/03/2023 160.50p 160.80p 157.80p 158.20p 5783890
16/03/2023 159.00p 161.02p 157.50p 160.00p 4075685
15/03/2023 158.90p 160.11p 155.20p 157.60p 5394185
14/03/2023 156.40p 160.07p 155.50p 160.00p 5038168
13/03/2023 156.60p 157.70p 153.07p 156.30p 5617761
10/03/2023 156.40p 158.10p 155.80p 156.50p 5490184
09/03/2023 157.40p 159.20p 155.90p 156.60p 4000244
08/03/2023 156.40p 158.30p 155.40p 157.60p 6028768
07/03/2023 155.00p 156.90p 154.50p 155.60p 4281189
06/03/2023 156.20p 156.50p 155.00p 155.30p 2251825
03/03/2023 155.10p 156.40p 154.20p 155.70p 2807703
02/03/2023 154.30p 157.20p 154.30p 154.90p 2954477
01/03/2023 156.00p 156.40p 154.20p 155.00p 3719977
28/02/2023 157.30p 157.50p 154.73p 155.50p 4135710
27/02/2023 156.00p 157.80p 155.70p 156.30p 2942809
24/02/2023 157.40p 157.60p 155.50p 155.50p 7464926
23/02/2023 159.00p 160.10p 155.50p 155.50p 3476906
22/02/2023 161.80p 163.00p 158.82p 159.10p 3576674
21/02/2023 161.50p 162.80p 160.30p 162.50p 3554883
20/02/2023 160.90p 162.50p 158.90p 162.20p 2343758
17/02/2023 161.70p 162.40p 160.90p 160.90p 3541824
16/02/2023 163.20p 164.63p 161.50p 161.90p 5595538
15/02/2023 162.80p 164.35p 162.09p 163.00p 2167143
14/02/2023 163.90p 165.40p 162.50p 163.30p 3119474
13/02/2023 162.80p 164.30p 161.80p 163.70p 2293860
10/02/2023 164.00p 165.30p 162.60p 162.60p 3522280
09/02/2023 164.50p 164.50p 161.50p 163.50p 4785570
08/02/2023 163.30p 167.10p 163.30p 165.00p 3009648
07/02/2023 163.30p 164.10p 162.88p 164.00p 10054053
06/02/2023 163.90p 164.00p 162.50p 163.80p 3980468
03/02/2023 161.00p 164.87p 160.50p 163.00p 5609406
02/02/2023 161.00p 162.30p 159.50p 162.20p 5390300
01/02/2023 160.00p 161.60p 159.10p 159.50p 3066654
31/01/2023 158.60p 159.60p 157.70p 159.30p 4419913
30/01/2023 160.00p 160.65p 157.50p 158.00p 3228245
27/01/2023 161.90p 162.90p 159.97p 160.00p 2742970
26/01/2023 161.00p 162.40p 159.50p 162.40p 5711340
25/01/2023 161.10p 162.50p 157.20p 160.00p 4565849
24/01/2023 157.90p 160.70p 157.90p 160.00p 2093553
23/01/2023 158.10p 161.30p 157.27p 158.70p 4626716
20/01/2023 154.00p 155.80p 153.20p 153.50p 2470839
19/01/2023 153.50p 155.50p 152.30p 153.60p 6479157
18/01/2023 153.50p 154.40p 151.70p 152.90p 4842931
17/01/2023 151.30p 154.50p 150.50p 152.60p 6785046
16/01/2023 149.80p 151.40p 148.70p 151.30p 7164722
13/01/2023 149.70p 150.20p 148.61p 149.00p 4356977
12/01/2023 150.00p 151.00p 149.10p 149.10p 3943962
11/01/2023 151.10p 153.00p 149.60p 150.00p 3542103
10/01/2023 150.50p 151.90p 149.00p 150.70p 1898783
09/01/2023 152.20p 152.90p 148.90p 149.00p 2526743
06/01/2023 151.30p 152.90p 150.60p 151.20p 2056656
05/01/2023 151.80p 153.40p 151.20p 151.20p 4217095
04/01/2023 153.00p 155.30p 152.50p 152.50p 3169742
03/01/2023 153.50p 154.80p 151.90p 152.80p 3544265
30/12/2022 153.70p 154.90p 152.00p 152.00p 710691
29/12/2022 155.00p 155.00p 152.40p 152.80p 1641603
28/12/2022 153.50p 155.30p 152.00p 153.60p 1769152
23/12/2022 152.40p 153.50p 151.40p 152.40p 480577
22/12/2022 152.50p 152.90p 151.40p 152.20p 1586227
21/12/2022 151.00p 152.40p 149.70p 151.80p 2254470
20/12/2022 151.50p 151.50p 149.58p 150.70p 1858239
19/12/2022 151.80p 152.00p 149.20p 151.20p 1874406
16/12/2022 151.00p 152.30p 149.15p 150.00p 5981114
15/12/2022 151.00p 152.50p 149.40p 151.20p 3705187
14/12/2022 152.60p 152.78p 151.00p 151.00p 4053342
13/12/2022 153.10p 154.00p 151.49p 152.10p 3982484
12/12/2022 152.90p 153.40p 151.10p 152.20p 2225638
09/12/2022 153.60p 154.10p 150.70p 152.10p 1522145
08/12/2022 153.00p 154.40p 151.60p 152.00p 1785156
07/12/2022 152.90p 153.60p 152.10p 153.00p 3237525
06/12/2022 152.00p 153.60p 150.93p 152.40p 2151360
05/12/2022 152.00p 153.40p 151.50p 153.00p 1582061
02/12/2022 152.10p 154.10p 151.10p 151.50p 2094599
01/12/2022 150.00p 153.30p 150.00p 152.80p 3964347
30/11/2022 153.90p 154.00p 149.00p 149.80p 5875531
29/11/2022 153.50p 155.00p 153.00p 153.00p 3560450
28/11/2022 153.30p 154.50p 152.90p 153.50p 2340960
25/11/2022 154.40p 154.79p 153.10p 153.90p 3440248
24/11/2022 154.50p 155.00p 153.20p 154.40p 1681875
23/11/2022 156.00p 156.00p 153.90p 154.10p 1756219
22/11/2022 157.20p 158.00p 154.90p 154.90p 2813252
21/11/2022 157.00p 158.50p 155.50p 156.60p 2695927
18/11/2022 151.50p 157.30p 151.39p 157.30p 4175701
17/11/2022 146.50p 152.14p 145.80p 151.50p 6996350
16/11/2022 149.10p 150.50p 146.00p 146.80p 3310951
15/11/2022 151.60p 151.60p 149.10p 149.10p 3312951
14/11/2022 155.00p 155.50p 150.40p 150.90p 2367836
11/11/2022 155.90p 158.50p 152.90p 153.60p 3329462
10/11/2022 149.10p 158.00p 149.00p 157.20p 6222837
09/11/2022 150.70p 152.40p 149.00p 151.00p 3325483
08/11/2022 149.20p 152.40p 149.20p 151.90p 4227496
07/11/2022 149.60p 151.30p 148.40p 151.30p 8460143
04/11/2022 149.50p 150.00p 147.27p 148.40p 2608832
03/11/2022 147.60p 149.00p 143.90p 148.60p 2617426
02/11/2022 148.50p 149.30p 145.40p 148.10p 2141855
01/11/2022 146.00p 150.00p 146.00p 146.30p 2121801
31/10/2022 148.30p 149.50p 145.10p 145.10p 2669094
28/10/2022 149.10p 151.30p 147.10p 148.50p 2279078
27/10/2022 154.90p 154.90p 149.40p 150.80p 3336486
26/10/2022 152.20p 155.50p 151.30p 153.80p 3387899
25/10/2022 150.10p 154.30p 146.40p 151.60p 11453322
24/10/2022 145.50p 149.90p 145.00p 147.60p 8504303
21/10/2022 142.70p 145.90p 142.00p 145.00p 5577684
20/10/2022 138.40p 145.90p 137.30p 144.50p 5808942
19/10/2022 140.70p 141.40p 138.00p 138.30p 2900883
18/10/2022 143.40p 144.00p 139.95p 140.50p 4496762
17/10/2022 141.00p 145.70p 141.00p 142.00p 6101451
14/10/2022 143.50p 144.90p 140.10p 141.30p 4080317
13/10/2022 139.40p 146.87p 137.10p 140.70p 9550248
12/10/2022 133.60p 139.20p 130.40p 138.00p 6254292
11/10/2022 140.00p 140.70p 135.60p 135.60p 4258275
10/10/2022 148.90p 149.28p 135.00p 138.30p 8449753
07/10/2022 153.60p 154.50p 151.00p 151.00p 7919923
06/10/2022 151.50p 153.90p 149.00p 153.90p 6471966
05/10/2022 157.00p 157.20p 149.60p 151.10p 9877408
04/10/2022 152.60p 156.60p 152.10p 155.70p 2222315

*Close Price adjusted for both dividends and splits