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
22/03/2021 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
16/03/2021 126.20p 127.40p 124.61p 126.60p 3085689
15/03/2021 125.40p 125.80p 124.60p 124.60p 2972071
12/03/2021 126.60p 126.60p 124.80p 124.80p 1813198
11/03/2021 125.40p 126.20p 125.00p 125.00p 3186611
10/03/2021 125.60p 126.54p 124.80p 125.20p 4009612
09/03/2021 127.00p 127.00p 125.00p 125.20p 2941546
08/03/2021 128.00p 128.20p 125.25p 125.80p 4176904
05/03/2021 130.60p 130.60p 127.40p 127.40p 2534024
04/03/2021 131.00p 131.20p 129.62p 130.40p 2443144
03/03/2021 130.20p 130.60p 129.40p 129.40p 2925592
02/03/2021 129.40p 130.20p 128.56p 128.60p 2564420
01/03/2021 127.80p 129.40p 127.60p 129.40p 3756679
26/02/2021 130.60p 130.60p 126.80p 127.40p 4878890
25/02/2021 132.60p 132.60p 129.00p 129.00p 4618462
24/02/2021 130.80p 131.80p 130.80p 131.40p 3991878
23/02/2021 131.40p 131.80p 130.80p 131.00p 2056520
22/02/2021 131.60p 131.80p 130.80p 131.20p 2475313
19/02/2021 133.00p 133.00p 131.00p 131.00p 12114196
18/02/2021 131.60p 132.00p 131.20p 131.80p 8711409
17/02/2021 133.60p 133.60p 131.00p 131.20p 6255375
16/02/2021 132.40p 132.80p 131.80p 131.80p 3324228
15/02/2021 132.00p 133.00p 131.60p 132.00p 3008083
12/02/2021 133.60p 133.60p 132.00p 132.00p 2232048
11/02/2021 136.00p 136.00p 133.80p 133.80p 1056954
10/02/2021 139.60p 140.00p 136.40p 136.40p 2409750
09/02/2021 140.60p 140.60p 139.20p 139.20p 2079984
08/02/2021 140.60p 141.40p 139.60p 140.00p 2021764
05/02/2021 142.00p 142.20p 140.25p 141.40p 3216988
04/02/2021 142.40p 143.40p 141.20p 141.20p 2173362
03/02/2021 140.20p 142.40p 140.20p 142.00p 3161636
02/02/2021 138.60p 141.40p 137.60p 141.40p 4143876
01/02/2021 137.80p 138.40p 137.00p 137.40p 1960628
29/01/2021 137.20p 138.00p 136.80p 136.80p 3288897
28/01/2021 138.80p 139.00p 137.20p 137.40p 2058622
27/01/2021 137.00p 139.40p 136.20p 138.80p 2678378
26/01/2021 135.80p 137.20p 135.80p 137.00p 1208026
25/01/2021 136.20p 136.40p 135.60p 135.80p 3346450
22/01/2021 136.40p 136.80p 135.60p 135.60p 1992557
21/01/2021 136.40p 137.60p 136.24p 136.60p 1882358
20/01/2021 134.80p 136.40p 133.92p 136.40p 2336131
19/01/2021 135.60p 135.99p 133.80p 133.80p 2182178
18/01/2021 136.20p 136.40p 135.60p 135.60p 2407223
15/01/2021 138.60p 138.60p 135.60p 135.60p 2465553
14/01/2021 137.60p 139.20p 137.51p 138.40p 2209406
13/01/2021 136.80p 137.60p 136.40p 137.60p 2064030
12/01/2021 136.00p 137.00p 135.60p 136.60p 2395459
11/01/2021 135.80p 135.80p 134.98p 135.60p 1765501
08/01/2021 135.20p 135.60p 134.60p 134.80p 2009982
07/01/2021 135.80p 135.80p 134.40p 134.40p 1641872
06/01/2021 135.00p 136.20p 134.40p 135.00p 1608247
05/01/2021 134.60p 135.00p 134.00p 135.00p 1993191
04/01/2021 134.40p 135.00p 134.00p 134.60p 2068172
31/12/2020 132.60p 134.20p 132.60p 134.20p 501319
30/12/2020 134.00p 134.40p 133.20p 133.80p 1671671
29/12/2020 130.80p 134.20p 130.80p 134.20p 2671527
24/12/2020 130.60p 131.00p 130.40p 130.80p 932499
23/12/2020 129.20p 130.60p 129.07p 130.60p 1553244
22/12/2020 128.40p 129.40p 128.40p 129.20p 1421172
21/12/2020 128.60p 129.20p 127.80p 128.40p 2736338
18/12/2020 130.00p 130.00p 128.60p 128.60p 2757246
17/12/2020 130.60p 130.60p 129.20p 129.60p 2643449
16/12/2020 129.60p 130.40p 129.60p 129.80p 5544779
15/12/2020 130.60p 130.60p 129.20p 130.00p 2059063
14/12/2020 130.40p 130.40p 129.40p 130.20p 1344011
11/12/2020 130.00p 130.20p 128.60p 130.20p 1743288
10/12/2020 129.60p 130.20p 128.80p 129.00p 3243118
09/12/2020 130.20p 130.20p 129.20p 129.20p 1909882
08/12/2020 130.00p 130.20p 129.40p 129.40p 2892227
07/12/2020 130.00p 130.40p 129.40p 130.00p 1807725
04/12/2020 130.80p 130.80p 129.90p 130.20p 4360876
03/12/2020 130.80p 130.80p 129.40p 130.40p 3459727
02/12/2020 130.00p 130.60p 130.00p 130.40p 2137720
01/12/2020 130.40p 130.80p 130.20p 130.40p 2954921
30/11/2020 128.80p 130.60p 128.80p 130.40p 2815307
27/11/2020 129.60p 130.16p 127.60p 129.80p 7505920
26/11/2020 130.00p 130.79p 129.60p 129.80p 2037820
25/11/2020 129.60p 130.76p 129.06p 130.00p 8217523
24/11/2020 131.40p 131.40p 129.00p 129.20p 2855587
23/11/2020 132.20p 132.20p 130.60p 130.60p 2243790
20/11/2020 132.00p 132.80p 131.40p 132.40p 2886512
19/11/2020 132.60p 133.08p 132.00p 132.60p 1705733
18/11/2020 132.00p 133.20p 131.60p 132.40p 2708606
17/11/2020 133.20p 133.40p 130.40p 132.00p 4340248
16/11/2020 133.60p 133.60p 132.60p 132.80p 3220310
13/11/2020 133.20p 133.60p 132.60p 133.00p 2603534
12/11/2020 132.60p 133.80p 132.60p 133.40p 2350966
10/11/2020 133.00p 133.00p 131.80p 132.00p 2471718
09/11/2020 131.40p 132.80p 131.40p 132.20p 2238423
06/11/2020 132.00p 132.40p 131.00p 131.40p 3190316
05/11/2020 133.80p 134.00p 132.00p 132.00p 2668346
04/11/2020 134.00p 134.80p 133.71p 134.20p 2193352
03/11/2020 134.60p 135.00p 133.80p 134.40p 1114873
02/11/2020 134.00p 135.00p 133.00p 134.20p 1262704
30/10/2020 134.40p 135.00p 133.20p 134.80p 2479056
29/10/2020 134.60p 134.60p 133.00p 134.00p 4181788
28/10/2020 135.20p 135.20p 133.42p 133.80p 1559113
27/10/2020 135.60p 135.60p 134.60p 135.00p 982010
26/10/2020 134.60p 135.60p 134.60p 134.80p 1382329
23/10/2020 134.40p 135.40p 134.40p 135.00p 1337321
22/10/2020 134.80p 135.20p 134.20p 134.40p 2401653
21/10/2020 136.20p 136.20p 134.60p 134.60p 2730488
20/10/2020 134.80p 136.40p 134.60p 135.40p 3279509
19/10/2020 135.00p 135.00p 134.60p 135.00p 4407727
16/10/2020 135.00p 135.00p 134.40p 135.00p 2372573
15/10/2020 134.80p 134.80p 133.47p 134.60p 1833906
14/10/2020 134.60p 135.40p 133.80p 134.20p 1574195
13/10/2020 136.00p 136.00p 134.40p 134.40p 2245141
12/10/2020 135.40p 136.60p 135.20p 135.40p 3520114
09/10/2020 135.40p 135.60p 135.00p 135.40p 2388283
08/10/2020 135.20p 136.40p 135.00p 135.20p 2113755
07/10/2020 134.00p 136.00p 133.60p 135.40p 6525973
06/10/2020 134.00p 134.00p 133.73p 133.80p 2533187
05/10/2020 135.00p 135.00p 133.20p 133.80p 1758201
02/10/2020 134.80p 135.00p 132.80p 133.80p 2551846
01/10/2020 135.00p 135.00p 133.40p 134.80p 13649833
30/09/2020 131.80p 134.00p 131.80p 134.00p 5076570
29/09/2020 131.60p 133.00p 131.00p 131.60p 6736064
28/09/2020 132.80p 132.80p 131.60p 132.00p 1601738
25/09/2020 132.20p 132.60p 131.80p 132.00p 1239193
24/09/2020 132.20p 133.20p 131.80p 132.00p 1088366
23/09/2020 133.40p 133.60p 132.00p 132.40p 3983980
22/09/2020 133.00p 133.60p 132.40p 132.40p 1951609
21/09/2020 133.20p 133.40p 131.80p 132.00p 1614990
18/09/2020 133.60p 134.00p 133.00p 133.60p 1416663
17/09/2020 132.80p 133.80p 132.80p 133.20p 7211216
16/09/2020 133.20p 133.60p 132.40p 133.20p 1993356
15/09/2020 133.60p 134.00p 132.80p 133.00p 1494307
14/09/2020 134.00p 134.00p 132.80p 133.00p 895874
11/09/2020 134.00p 134.40p 132.60p 133.80p 1407473
10/09/2020 134.60p 135.17p 133.80p 133.80p 1698933
09/09/2020 134.60p 134.60p 134.00p 134.00p 922694
08/09/2020 134.20p 134.60p 133.80p 134.60p 1537073
07/09/2020 133.80p 134.60p 133.00p 133.80p 1513799
04/09/2020 134.00p 134.60p 133.00p 133.00p 1014097
03/09/2020 135.40p 135.80p 134.03p 134.20p 2119176
02/09/2020 141.60p 142.60p 141.00p 141.40p 1042186
01/09/2020 142.40p 144.40p 141.20p 141.80p 786057
31/08/2020 144.20p 144.20p 142.60p 143.40p 1037848
28/08/2020 144.20p 144.20p 142.60p 143.40p 1037848
27/08/2020 143.20p 144.20p 142.80p 143.20p 776124
26/08/2020 144.00p 144.48p 143.00p 143.00p 746450
25/08/2020 143.40p 144.40p 143.06p 144.00p 850077
24/08/2020 142.20p 143.40p 141.60p 143.40p 1183109
21/08/2020 140.60p 142.20p 140.00p 142.20p 897603
20/08/2020 138.40p 140.60p 138.40p 140.00p 821764
19/08/2020 139.00p 140.23p 138.60p 139.60p 856653
18/08/2020 140.20p 140.20p 138.58p 139.20p 1366182
17/08/2020 140.60p 141.80p 139.40p 139.40p 986039
14/08/2020 143.80p 143.80p 139.60p 140.60p 1581658
13/08/2020 145.20p 146.00p 143.05p 143.20p 958206
12/08/2020 144.60p 146.40p 144.40p 146.40p 2086561
11/08/2020 146.20p 146.40p 144.40p 144.40p 4737570
10/08/2020 146.60p 147.20p 145.40p 146.20p 1187504
07/08/2020 146.80p 146.80p 145.40p 145.40p 806330
06/08/2020 146.40p 147.00p 145.60p 146.20p 1430062
05/08/2020 146.80p 147.00p 145.40p 146.60p 1725925
04/08/2020 145.40p 146.60p 144.80p 146.60p 3589786
03/08/2020 146.60p 147.20p 144.20p 145.00p 1264521
31/07/2020 145.60p 147.40p 145.60p 146.40p 1404028
30/07/2020 147.00p 148.80p 145.80p 145.80p 1640427
29/07/2020 147.80p 148.40p 147.20p 147.40p 1243322
28/07/2020 149.00p 149.00p 147.00p 147.60p 662005
27/07/2020 147.00p 148.85p 147.00p 147.20p 723188
24/07/2020 148.00p 150.00p 147.20p 148.00p 985449
23/07/2020 146.40p 148.35p 145.89p 148.00p 1621556
22/07/2020 146.40p 147.80p 146.40p 146.40p 1084412
21/07/2020 146.40p 146.80p 145.80p 146.40p 1128866
20/07/2020 146.40p 146.80p 144.00p 146.80p 899202
17/07/2020 146.40p 146.40p 144.80p 144.80p 1194744
16/07/2020 147.00p 147.00p 145.25p 145.60p 1334836
15/07/2020 146.00p 147.00p 145.20p 146.00p 1285126
14/07/2020 145.00p 146.00p 144.80p 146.00p 1461203
13/07/2020 145.40p 146.80p 143.80p 145.80p 1193778
10/07/2020 141.00p 144.80p 141.00p 144.00p 1129630
09/07/2020 143.40p 144.60p 142.00p 142.00p 959814
08/07/2020 143.20p 143.60p 142.54p 142.60p 1144828
07/07/2020 144.00p 145.00p 142.20p 142.20p 886715
06/07/2020 146.00p 146.00p 143.80p 144.00p 870279
03/07/2020 144.60p 145.00p 143.00p 143.60p 769923
02/07/2020 144.60p 144.80p 143.40p 144.00p 676811
01/07/2020 144.20p 144.80p 143.04p 144.20p 615475
30/06/2020 144.00p 144.40p 142.60p 143.40p 1585581
29/06/2020 144.20p 144.80p 143.05p 143.80p 838392
26/06/2020 144.80p 145.00p 142.40p 143.80p 1929136
25/06/2020 143.20p 144.60p 141.20p 143.60p 1101045
24/06/2020 143.80p 144.60p 142.76p 143.60p 1744402
23/06/2020 146.00p 146.00p 143.60p 143.60p 2493082
22/06/2020 145.00p 146.00p 144.16p 145.00p 1424184
19/06/2020 146.20p 146.71p 144.80p 145.20p 3238525
18/06/2020 146.80p 147.80p 144.20p 145.40p 1732467
17/06/2020 145.20p 146.80p 145.20p 146.20p 1071590
16/06/2020 146.40p 148.60p 145.38p 146.20p 1492831
15/06/2020 144.60p 145.60p 143.00p 145.60p 1183641
12/06/2020 144.40p 145.40p 144.20p 144.60p 1265417
11/06/2020 143.00p 145.60p 143.00p 144.60p 1751668
10/06/2020 142.80p 145.80p 142.80p 145.00p 1537556

*Close Price adjusted for both dividends and splits