Greencoat UK Wind PLC (LON:UKW)
London
· Delayed Price · Currency is GBP · Price in GBp 107.80
+0.10 (0.09%)
Sep 26, 2025, 4:35 PM BST
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 107.70 | 108.80 | 107.20 | 107.80 | 107.80 | 0.09% | 4,499,790 |
| Sep 25, 2025 | 106.10 | 108.20 | 106.10 | 107.70 | 107.70 | 0.65% | 3,734,211 |
| Sep 24, 2025 | 106.00 | 107.40 | 106.00 | 107.00 | 107.00 | 0.66% | 4,743,948 |
| Sep 23, 2025 | 108.00 | 108.50 | 106.00 | 106.30 | 106.30 | -1.21% | 4,223,925 |
| Sep 22, 2025 | 106.40 | 108.10 | 105.80 | 107.60 | 107.60 | 1.41% | 7,721,362 |
| Sep 19, 2025 | 105.00 | 106.40 | 104.60 | 106.10 | 106.10 | 1.05% | 8,798,218 |
| Sep 18, 2025 | 105.90 | 106.00 | 104.30 | 105.00 | 105.00 | 0.48% | 5,742,812 |
| Sep 17, 2025 | 103.10 | 104.80 | 103.10 | 104.50 | 104.50 | 1.36% | 4,231,729 |
| Sep 16, 2025 | 104.80 | 104.80 | 103.10 | 103.10 | 103.10 | -0.96% | 5,116,306 |
| Sep 15, 2025 | 107.00 | 107.00 | 103.60 | 104.10 | 104.10 | -1.23% | 5,322,997 |
| Sep 12, 2025 | 107.50 | 107.50 | 105.40 | 105.40 | 105.40 | -0.85% | 3,855,697 |
| Sep 11, 2025 | 106.80 | 108.00 | 106.20 | 106.30 | 106.30 | -0.47% | 3,497,526 |
| Sep 10, 2025 | 107.78 | 108.50 | 106.80 | 106.80 | 106.80 | -0.65% | 4,639,615 |
| Sep 9, 2025 | 109.90 | 109.90 | 107.50 | 107.50 | 107.50 | -1.38% | 3,361,136 |
| Sep 8, 2025 | 109.10 | 110.20 | 108.50 | 109.00 | 109.00 | 0.09% | 4,079,001 |
| Sep 5, 2025 | 109.20 | 110.00 | 108.40 | 108.90 | 108.90 | 0.09% | 2,460,961 |
| Sep 4, 2025 | 107.80 | 110.00 | 107.56 | 108.80 | 108.80 | 0.93% | 6,038,813 |
| Sep 3, 2025 | 106.40 | 108.20 | 105.00 | 107.80 | 107.80 | 1.22% | 6,404,529 |
| Sep 2, 2025 | 109.90 | 110.00 | 106.50 | 106.50 | 106.50 | -2.47% | 5,685,336 |
| Sep 1, 2025 | 110.00 | 110.20 | 109.20 | 109.20 | 109.20 | 0.09% | 2,977,359 |
| Aug 29, 2025 | 109.80 | 111.20 | 109.10 | 109.10 | 109.10 | -1.18% | 3,628,394 |
| Aug 28, 2025 | 109.10 | 111.00 | 108.50 | 110.40 | 110.40 | 1.85% | 6,169,406 |
| Aug 27, 2025 | 110.10 | 112.10 | 108.40 | 108.40 | 108.40 | -2.08% | 5,926,987 |
| Aug 26, 2025 | 112.90 | 112.90 | 110.60 | 110.70 | 110.70 | -1.69% | 3,553,495 |
| Aug 22, 2025 | 112.10 | 113.30 | 111.40 | 112.60 | 112.60 | 0.72% | 3,273,133 |
| Aug 21, 2025 | 113.90 | 113.90 | 111.20 | 111.80 | 111.80 | -1.24% | 3,211,472 |
| Aug 20, 2025 | 113.00 | 113.90 | 112.70 | 113.20 | 113.20 | 0.44% | 11,917,754 |
| Aug 19, 2025 | 113.40 | 114.10 | 112.10 | 112.70 | 112.70 | -1.14% | 4,625,954 |
| Aug 18, 2025 | 115.00 | 115.90 | 113.40 | 114.00 | 114.00 | -0.44% | 4,416,623 |
| Aug 15, 2025 | 115.00 | 116.90 | 114.40 | 114.50 | 114.50 | -0.43% | 2,992,494 |
| Aug 14, 2025 | 116.60 | 116.80 | 114.20 | 115.00 | 115.00 | -2.46% | 4,377,633 |
| Aug 13, 2025 | 118.40 | 118.80 | 117.80 | 117.90 | 115.31 | -0.34% | 2,992,611 |
| Aug 12, 2025 | 118.40 | 118.90 | 117.80 | 118.30 | 115.70 | 0.25% | 3,405,593 |
| Aug 11, 2025 | 116.00 | 118.50 | 115.60 | 118.00 | 115.41 | 2.16% | 4,091,942 |
| Aug 8, 2025 | 115.20 | 116.70 | 114.90 | 115.50 | 112.96 | 0.26% | 3,115,062 |
| Aug 7, 2025 | 117.21 | 117.90 | 115.20 | 115.20 | 112.67 | -1.29% | 3,251,165 |
| Aug 6, 2025 | 118.41 | 118.60 | 116.70 | 116.70 | 114.14 | -1.52% | 3,634,010 |
| Aug 5, 2025 | 117.90 | 118.63 | 117.20 | 118.50 | 115.90 | 0.68% | 2,920,933 |
| Aug 4, 2025 | 119.40 | 119.60 | 117.50 | 117.70 | 115.11 | -0.25% | 4,215,689 |
| Aug 1, 2025 | 120.00 | 120.60 | 118.00 | 118.00 | 115.41 | -1.75% | 4,210,914 |
| Jul 31, 2025 | 119.80 | 120.90 | 118.70 | 120.10 | 117.46 | - | 4,291,449 |
| Jul 30, 2025 | 120.70 | 120.80 | 116.60 | 120.10 | 117.46 | -0.74% | 7,888,317 |
| Jul 29, 2025 | 125.20 | 125.80 | 121.00 | 121.00 | 118.34 | -3.28% | 3,665,689 |
| Jul 28, 2025 | 127.90 | 127.90 | 125.10 | 125.10 | 122.35 | -0.95% | 2,995,220 |
| Jul 25, 2025 | 126.20 | 127.90 | 126.20 | 126.30 | 123.53 | 0.08% | 3,587,703 |
| Jul 24, 2025 | 127.00 | 127.00 | 124.10 | 126.20 | 123.43 | 0.32% | 2,407,810 |
| Jul 23, 2025 | 126.70 | 127.90 | 125.60 | 125.80 | 123.04 | -0.63% | 2,401,003 |
| Jul 22, 2025 | 127.40 | 128.20 | 126.50 | 126.60 | 123.82 | -0.55% | 2,908,391 |
| Jul 21, 2025 | 126.80 | 127.30 | 126.21 | 127.30 | 124.50 | - | 3,310,746 |
| Jul 18, 2025 | 127.00 | 127.40 | 126.10 | 127.30 | 124.49 | 1.03% | 2,495,540 |