Greencoat UK Wind PLC (LON:UKW)
London
· Delayed Price · Currency is GBP · Price in GBp 98.00
-0.45 (-0.46%)
At close: Dec 5, 2025
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.30 | 99.10 | 97.90 | 98.00 | 98.00 | -0.46% | 2,782,616 |
| Dec 4, 2025 | 99.95 | 99.95 | 98.10 | 98.45 | 98.45 | 0.31% | 3,859,523 |
| Dec 3, 2025 | 97.40 | 99.35 | 97.40 | 98.15 | 98.15 | 0.67% | 3,825,747 |
| Dec 2, 2025 | 97.95 | 99.70 | 97.50 | 97.50 | 97.50 | -0.20% | 4,135,696 |
| Dec 1, 2025 | 99.00 | 100.20 | 97.70 | 97.70 | 97.70 | -1.96% | 3,236,078 |
| Nov 28, 2025 | 99.95 | 100.00 | 98.90 | 99.65 | 99.65 | 0.15% | 3,822,431 |
| Nov 27, 2025 | 100.50 | 100.50 | 98.75 | 99.50 | 99.50 | 0.51% | 8,192,890 |
| Nov 26, 2025 | 98.40 | 99.60 | 97.25 | 99.00 | 99.00 | 1.18% | 6,544,219 |
| Nov 25, 2025 | 100.20 | 100.50 | 97.80 | 97.85 | 97.85 | -1.76% | 4,851,464 |
| Nov 24, 2025 | 100.10 | 101.40 | 99.50 | 99.60 | 99.60 | -1.39% | 3,781,672 |
| Nov 21, 2025 | 98.55 | 101.50 | 98.55 | 101.00 | 101.00 | 0.50% | 3,173,784 |
| Nov 20, 2025 | 99.20 | 100.50 | 98.25 | 100.50 | 100.50 | 2.55% | 4,073,211 |
| Nov 19, 2025 | 99.95 | 99.95 | 98.00 | 98.00 | 98.00 | -2.39% | 4,293,401 |
| Nov 18, 2025 | 101.40 | 101.40 | 99.30 | 100.40 | 100.40 | -0.59% | 3,793,092 |
| Nov 17, 2025 | 100.20 | 101.90 | 100.10 | 101.00 | 101.00 | 1.00% | 4,536,874 |
| Nov 14, 2025 | 99.50 | 100.10 | 97.80 | 100.00 | 100.00 | 0.20% | 5,864,008 |
| Nov 13, 2025 | 101.70 | 101.70 | 99.50 | 99.80 | 99.80 | -4.04% | 5,746,508 |
| Nov 12, 2025 | 102.50 | 104.30 | 101.70 | 104.00 | 101.41 | 1.36% | 9,546,643 |
| Nov 11, 2025 | 100.80 | 102.60 | 100.00 | 102.60 | 100.04 | 2.29% | 6,443,802 |
| Nov 10, 2025 | 99.80 | 101.50 | 99.10 | 100.30 | 97.80 | 0.80% | 7,102,446 |
| Nov 7, 2025 | 100.90 | 100.90 | 98.93 | 99.50 | 97.02 | -0.50% | 8,564,444 |
| Nov 6, 2025 | 102.00 | 102.00 | 99.85 | 100.00 | 97.51 | -1.19% | 4,958,684 |
| Nov 5, 2025 | 100.80 | 102.20 | 100.80 | 101.20 | 98.68 | - | 4,453,926 |
| Nov 4, 2025 | 101.50 | 102.50 | 100.40 | 101.20 | 98.68 | -0.10% | 6,654,336 |
| Nov 3, 2025 | 105.30 | 105.80 | 101.30 | 101.30 | 98.78 | -3.89% | 9,165,772 |
| Oct 31, 2025 | 106.90 | 107.20 | 105.40 | 105.40 | 102.78 | -0.94% | 4,744,493 |
| Oct 30, 2025 | 110.00 | 110.00 | 106.23 | 106.40 | 103.75 | -3.27% | 5,482,445 |
| Oct 29, 2025 | 110.10 | 110.40 | 108.99 | 110.00 | 107.26 | 0.27% | 3,627,089 |
| Oct 28, 2025 | 111.70 | 112.00 | 109.60 | 109.70 | 106.97 | -1.70% | 4,281,601 |
| Oct 27, 2025 | 110.10 | 112.20 | 110.10 | 111.60 | 108.82 | 0.63% | 4,878,080 |
| Oct 24, 2025 | 109.10 | 110.90 | 108.80 | 110.90 | 108.14 | 1.74% | 3,588,079 |
| Oct 23, 2025 | 108.40 | 109.10 | 107.90 | 109.00 | 106.29 | - | 5,681,170 |
| Oct 22, 2025 | 108.30 | 109.40 | 108.30 | 109.00 | 106.29 | 1.11% | 3,224,814 |
| Oct 21, 2025 | 109.50 | 110.00 | 107.10 | 107.80 | 105.12 | -1.37% | 4,013,236 |
| Oct 20, 2025 | 109.00 | 110.80 | 109.00 | 109.30 | 106.58 | 0.09% | 3,446,501 |
| Oct 17, 2025 | 109.00 | 110.50 | 109.00 | 109.20 | 106.48 | -0.36% | 3,110,539 |
| Oct 16, 2025 | 111.40 | 111.40 | 109.50 | 109.60 | 106.87 | -0.90% | 2,972,504 |
| Oct 15, 2025 | 109.10 | 111.50 | 109.00 | 110.60 | 107.85 | 1.10% | 6,334,681 |
| Oct 14, 2025 | 108.60 | 110.10 | 108.60 | 109.40 | 106.68 | -0.45% | 3,012,146 |
| Oct 13, 2025 | 108.70 | 110.30 | 107.80 | 109.90 | 107.16 | 2.14% | 5,338,710 |
| Oct 10, 2025 | 107.30 | 108.50 | 106.80 | 107.60 | 104.92 | 0.47% | 2,843,019 |
| Oct 9, 2025 | 106.30 | 107.50 | 106.00 | 107.10 | 104.43 | 0.85% | 3,947,255 |
| Oct 8, 2025 | 108.00 | 108.50 | 105.90 | 106.20 | 103.56 | -1.30% | 5,086,357 |
| Oct 7, 2025 | 110.40 | 110.70 | 107.60 | 107.60 | 104.92 | -2.36% | 4,244,948 |
| Oct 6, 2025 | 110.70 | 112.00 | 109.90 | 110.20 | 107.46 | -1.25% | 2,790,660 |
| Oct 3, 2025 | 111.90 | 112.40 | 111.10 | 111.60 | 108.82 | 0.18% | 3,189,569 |
| Oct 2, 2025 | 111.20 | 112.30 | 110.90 | 111.40 | 108.63 | 0.18% | 3,464,509 |
| Oct 1, 2025 | 111.20 | 112.40 | 110.70 | 111.20 | 108.43 | -0.45% | 3,970,055 |
| Sep 30, 2025 | 109.70 | 111.90 | 109.03 | 111.70 | 108.92 | 1.82% | 4,187,593 |
| Sep 29, 2025 | 107.70 | 109.70 | 107.70 | 109.70 | 106.97 | 1.76% | 3,617,063 |