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
22/12/2021 139.20p 139.80p 138.80p 139.60p 3270068
21/12/2021 139.00p 139.40p 138.60p 138.80p 1622343
20/12/2021 137.40p 138.80p 137.00p 138.80p 2681994
17/12/2021 137.80p 139.00p 137.42p 139.00p 7125290
16/12/2021 137.00p 138.60p 136.06p 138.60p 3029598
15/12/2021 135.80p 136.60p 135.03p 136.60p 3940726
14/12/2021 136.80p 136.80p 135.03p 135.40p 1996501
13/12/2021 136.20p 136.81p 135.75p 136.60p 3375354
10/12/2021 136.40p 137.00p 135.60p 136.20p 5435440
09/12/2021 134.80p 136.80p 134.70p 136.40p 4073395
08/12/2021 132.20p 135.00p 131.80p 135.00p 4050045
07/12/2021 132.20p 132.80p 131.80p 131.80p 5978706
06/12/2021 133.20p 133.80p 132.20p 132.40p 1873728
03/12/2021 134.20p 134.80p 132.80p 133.00p 1920370
02/12/2021 134.80p 135.20p 133.80p 133.80p 3374088
01/12/2021 135.60p 136.20p 135.00p 135.20p 3674449
30/11/2021 136.80p 136.80p 134.00p 134.20p 16889614
29/11/2021 135.00p 137.20p 134.61p 137.00p 5115601
26/11/2021 133.80p 134.79p 133.20p 133.80p 6449378
25/11/2021 133.00p 134.60p 132.00p 134.40p 10346084
24/11/2021 133.20p 133.40p 132.40p 132.80p 2422384
23/11/2021 133.20p 134.00p 133.00p 133.20p 1756981
22/11/2021 133.60p 134.20p 133.40p 134.00p 867814
19/11/2021 134.20p 134.60p 133.40p 134.00p 2068116
18/11/2021 134.00p 134.20p 133.60p 134.00p 1459222
17/11/2021 133.60p 134.20p 133.40p 133.80p 2142209
16/11/2021 133.60p 134.40p 133.00p 134.00p 1789774
15/11/2021 133.40p 134.00p 133.20p 133.20p 1529609
12/11/2021 133.20p 134.60p 132.92p 133.60p 1767559
11/11/2021 133.00p 133.40p 132.40p 133.20p 1723447
10/11/2021 135.00p 135.20p 134.60p 134.80p 3370314
09/11/2021 135.80p 135.99p 134.80p 134.80p 2930759
08/11/2021 135.40p 135.60p 134.65p 135.40p 1634494
05/11/2021 135.00p 135.80p 134.20p 135.20p 3970586
04/11/2021 135.40p 135.40p 134.00p 134.20p 2960917
03/11/2021 134.00p 135.20p 134.00p 134.40p 2907216
02/11/2021 136.80p 137.50p 133.20p 134.20p 3935996
01/11/2021 142.80p 143.20p 140.20p 141.20p 3326273
29/10/2021 141.60p 143.20p 141.33p 142.60p 2997057
28/10/2021 140.20p 142.80p 140.20p 141.60p 2198502
27/10/2021 139.60p 141.00p 139.40p 140.80p 3281524
26/10/2021 139.00p 139.80p 139.00p 139.80p 2272249
25/10/2021 138.80p 139.40p 138.20p 139.00p 3758652
22/10/2021 138.40p 138.80p 138.20p 138.40p 2774327
21/10/2021 140.00p 140.00p 138.40p 138.40p 2994517
20/10/2021 140.00p 140.60p 139.60p 139.60p 2881756
19/10/2021 138.40p 140.80p 138.34p 140.00p 3489901
18/10/2021 137.40p 138.40p 137.40p 137.80p 1134427
15/10/2021 138.20p 138.40p 137.20p 137.20p 1885352
14/10/2021 136.80p 138.38p 136.22p 137.20p 2895690
13/10/2021 134.60p 136.80p 133.60p 136.80p 2348189
12/10/2021 133.20p 134.60p 132.41p 134.60p 2667284
11/10/2021 132.80p 133.80p 132.00p 133.60p 3343719
08/10/2021 133.40p 133.60p 132.00p 132.00p 2415808
07/10/2021 132.60p 133.80p 132.40p 132.60p 3650765
06/10/2021 131.80p 132.60p 130.60p 132.20p 5181935
05/10/2021 130.40p 132.20p 130.40p 131.60p 4049145
04/10/2021 132.20p 133.40p 130.40p 130.60p 2059145
01/10/2021 130.00p 133.00p 129.28p 132.60p 2524430
30/09/2021 132.40p 132.80p 129.80p 129.80p 3249794
29/09/2021 132.80p 134.16p 131.80p 132.00p 2230515
28/09/2021 136.60p 136.60p 131.60p 131.60p 2625025
27/09/2021 136.40p 137.40p 136.20p 136.60p 1282532
24/09/2021 138.20p 138.20p 136.60p 136.60p 2045081
23/09/2021 139.40p 140.00p 137.00p 137.60p 3991206
22/09/2021 142.00p 142.00p 139.60p 139.60p 3972713
21/09/2021 140.80p 142.20p 140.80p 141.60p 3361279
20/09/2021 141.20p 141.80p 140.80p 141.00p 2564194
17/09/2021 141.00p 142.00p 140.60p 142.00p 3731560
16/09/2021 140.40p 142.00p 139.80p 141.00p 7018310
15/09/2021 137.40p 140.80p 137.20p 139.80p 7504781
14/09/2021 135.60p 137.20p 135.20p 137.20p 3631569
13/09/2021 135.00p 136.00p 135.00p 135.80p 4811222
10/09/2021 134.60p 135.60p 134.22p 135.20p 2944476
09/09/2021 134.40p 134.60p 134.00p 134.40p 2011179
08/09/2021 134.00p 134.40p 134.00p 134.20p 2483930
07/09/2021 134.00p 134.60p 134.00p 134.20p 1953091
06/09/2021 133.00p 134.80p 133.00p 134.40p 2623002
03/09/2021 131.60p 133.20p 131.60p 133.20p 2262166
02/09/2021 130.20p 132.20p 130.20p 131.80p 2649260
01/09/2021 129.80p 131.20p 129.60p 130.20p 3401925
31/08/2021 130.20p 130.60p 129.20p 130.00p 1706279
30/08/2021 130.20p 130.60p 129.60p 130.20p 6156790
27/08/2021 130.20p 130.60p 129.60p 130.20p 6156790
26/08/2021 129.60p 130.00p 129.00p 130.00p 1451815
25/08/2021 129.60p 130.40p 128.90p 129.60p 2563756
24/08/2021 132.20p 132.20p 129.60p 129.60p 3825156
23/08/2021 132.40p 132.60p 131.60p 131.60p 1721293
20/08/2021 131.80p 132.60p 131.61p 132.00p 3033091
19/08/2021 134.40p 135.15p 131.80p 131.80p 2201312
18/08/2021 135.80p 136.00p 134.40p 134.40p 1499913
17/08/2021 134.80p 136.00p 134.40p 135.00p 14484072
16/08/2021 134.80p 135.60p 134.21p 135.40p 855585
13/08/2021 133.20p 134.80p 132.80p 134.80p 1914710
12/08/2021 133.80p 134.40p 132.60p 133.40p 3804958
11/08/2021 135.60p 135.60p 134.00p 135.00p 2111581
10/08/2021 134.60p 135.60p 134.00p 134.40p 2224940
09/08/2021 135.00p 135.60p 134.20p 134.20p 2688536
06/08/2021 137.20p 137.60p 135.80p 135.80p 1922059
05/08/2021 136.80p 137.80p 135.85p 136.60p 1274959
04/08/2021 137.80p 137.80p 136.20p 136.80p 1523807
03/08/2021 136.00p 138.00p 136.00p 136.80p 1539309
02/08/2021 136.40p 138.00p 135.80p 136.60p 1929888
30/07/2021 135.80p 136.40p 134.40p 136.40p 2142592
29/07/2021 135.40p 137.00p 133.60p 134.60p 5850494
28/07/2021 133.80p 135.40p 133.80p 135.40p 2426988
27/07/2021 132.40p 134.20p 131.20p 134.20p 2208745
26/07/2021 132.40p 132.80p 132.00p 132.40p 946775
23/07/2021 133.80p 134.20p 132.40p 132.80p 1119400
22/07/2021 133.40p 134.40p 133.00p 133.60p 2132839
21/07/2021 133.40p 133.80p 132.80p 132.80p 3941526
20/07/2021 132.40p 134.00p 132.04p 132.80p 3580800
19/07/2021 133.60p 133.60p 131.60p 132.00p 1816341
16/07/2021 133.80p 135.00p 133.00p 133.20p 2542870
15/07/2021 134.20p 134.80p 133.60p 134.40p 1390879
14/07/2021 133.80p 134.40p 133.20p 133.60p 4782949
13/07/2021 133.00p 134.60p 132.82p 134.20p 4057479
12/07/2021 133.00p 133.60p 132.60p 133.00p 2218420
09/07/2021 132.20p 133.60p 131.81p 133.00p 2975907
08/07/2021 131.60p 132.20p 131.20p 132.00p 1544494
07/07/2021 131.20p 131.80p 130.80p 131.60p 1452726
06/07/2021 130.60p 131.60p 130.00p 131.20p 1709127
05/07/2021 128.00p 130.40p 128.00p 130.40p 2575858
02/07/2021 127.80p 128.60p 127.80p 128.60p 1784982
01/07/2021 127.20p 129.00p 127.20p 127.60p 2951215
30/06/2021 128.00p 128.00p 126.60p 126.60p 2327670
29/06/2021 129.00p 129.00p 127.00p 127.20p 2413660
28/06/2021 128.00p 128.60p 127.80p 128.00p 1741378
25/06/2021 127.00p 128.60p 126.60p 128.00p 1950655
24/06/2021 128.80p 129.20p 126.60p 126.60p 2905309
23/06/2021 128.00p 129.20p 127.20p 128.20p 3199023
22/06/2021 127.60p 128.60p 127.01p 127.20p 2244003
21/06/2021 128.40p 129.10p 126.60p 127.20p 3758136
18/06/2021 130.00p 130.00p 128.00p 128.20p 5003978
17/06/2021 129.20p 130.00p 128.20p 129.40p 3377569
16/06/2021 128.20p 129.40p 127.60p 129.00p 4002018
15/06/2021 129.60p 130.40p 127.60p 127.80p 3172386
14/06/2021 128.00p 129.60p 128.00p 129.20p 4103123
11/06/2021 129.20p 129.40p 128.00p 128.20p 2598355
10/06/2021 132.00p 132.00p 128.80p 128.80p 2474786
09/06/2021 133.60p 134.13p 130.61p 131.20p 2362983
08/06/2021 133.80p 134.60p 132.60p 132.80p 4705885
07/06/2021 133.20p 134.40p 132.82p 134.20p 1971856
04/06/2021 133.20p 133.20p 132.80p 133.20p 1120265
03/06/2021 132.60p 133.20p 132.20p 133.20p 2276813
02/06/2021 132.20p 132.80p 131.93p 132.40p 2785387
01/06/2021 132.40p 133.20p 131.60p 132.20p 1804237
31/05/2021 132.40p 132.80p 131.80p 132.00p 1789684
28/05/2021 132.40p 132.80p 131.80p 132.00p 1789684
27/05/2021 131.40p 133.60p 130.80p 132.60p 4104412
26/05/2021 130.20p 131.20p 129.90p 131.20p 2423031
25/05/2021 130.00p 130.40p 129.60p 129.60p 2017049
24/05/2021 129.80p 131.00p 129.80p 130.00p 1811195
21/05/2021 131.00p 131.40p 129.60p 129.80p 4907967
20/05/2021 131.20p 131.20p 130.60p 131.00p 1868813
19/05/2021 131.20p 131.60p 130.40p 130.60p 1704580
18/05/2021 132.40p 132.40p 131.00p 131.20p 3232484
17/05/2021 132.40p 132.60p 131.61p 131.80p 1447458
14/05/2021 130.80p 132.60p 130.80p 132.20p 3474106
13/05/2021 131.80p 132.00p 130.60p 130.60p 1844644
12/05/2021 133.00p 134.60p 132.40p 133.20p 2553147
11/05/2021 135.00p 135.00p 133.00p 133.00p 3061081
10/05/2021 135.00p 135.40p 134.60p 135.00p 1875953
07/05/2021 134.60p 136.00p 134.60p 134.80p 2083436
06/05/2021 133.00p 135.40p 132.60p 135.20p 3606956
05/05/2021 134.60p 135.00p 132.80p 132.80p 2101602
04/05/2021 134.00p 135.00p 133.80p 134.80p 3315239
03/05/2021 133.20p 134.60p 132.60p 134.60p 2949859
30/04/2021 133.20p 134.60p 132.60p 134.60p 2949859
29/04/2021 132.60p 133.40p 131.58p 133.40p 2100074
28/04/2021 130.40p 133.60p 130.20p 132.20p 3375312
27/04/2021 131.40p 131.40p 129.40p 130.00p 3543064
26/04/2021 130.00p 131.40p 129.40p 131.40p 3323710
23/04/2021 128.20p 130.60p 127.60p 130.00p 2676003
22/04/2021 128.20p 128.20p 127.60p 128.20p 1999785
21/04/2021 128.20p 128.20p 127.40p 127.60p 2782331
20/04/2021 129.00p 129.00p 127.80p 128.00p 4393183
19/04/2021 129.00p 129.60p 128.60p 129.00p 3226106
16/04/2021 128.20p 129.20p 128.20p 129.00p 2441448
15/04/2021 128.20p 128.80p 128.20p 128.40p 2269077
14/04/2021 128.40p 128.80p 127.40p 128.60p 2984414
13/04/2021 128.20p 128.80p 127.00p 128.20p 3202341
12/04/2021 127.80p 129.20p 127.20p 128.60p 2642447
09/04/2021 128.00p 128.00p 126.80p 128.00p 2746708
08/04/2021 130.00p 130.00p 127.00p 128.00p 2798477
07/04/2021 131.00p 131.00p 128.80p 129.00p 2398417
06/04/2021 130.00p 131.00p 130.00p 131.00p 3126415
02/04/2021 129.60p 130.40p 128.40p 129.40p 2209518
01/04/2021 129.60p 130.40p 128.40p 129.40p 2209518
31/03/2021 128.60p 128.80p 128.00p 128.60p 2713921
30/03/2021 129.60p 129.60p 128.00p 128.20p 2886933
29/03/2021 129.40p 129.46p 128.00p 128.20p 3408617
26/03/2021 128.80p 129.20p 127.40p 128.40p 1928885
25/03/2021 129.60p 129.60p 127.20p 127.20p 2108302
24/03/2021 129.00p 129.80p 128.60p 128.60p 1829802
23/03/2021 129.80p 130.00p 129.00p 129.20p 2511601
22/03/2021 127.00p 130.00p 127.00p 129.80p 2195679
19/03/2021 126.20p 127.60p 126.00p 127.20p 6719117
18/03/2021 126.80p 127.20p 126.00p 126.20p 2492518
17/03/2021 127.00p 127.20p 126.20p 126.40p 3005153

*Close Price adjusted for both dividends and splits