Greencoat UK Wind PLC (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBX 100.20
-2.30 (-2.24%)
At close: Mar 20, 2026
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 103.00 | 103.00 | 100.00 | 100.20 | 100.20 | -2.24% | 7,706,803 |
| Mar 19, 2026 | 97.40 | 102.90 | 96.15 | 102.50 | 102.50 | 5.67% | 13,462,280 |
| Mar 18, 2026 | 97.00 | 97.50 | 96.20 | 97.00 | 97.00 | 0.41% | 4,289,559 |
| Mar 17, 2026 | 95.70 | 97.00 | 95.40 | 96.60 | 96.60 | 1.15% | 6,556,019 |
| Mar 16, 2026 | 96.90 | 96.90 | 95.05 | 95.50 | 95.50 | 0.21% | 3,793,598 |
| Mar 13, 2026 | 96.90 | 96.90 | 95.05 | 95.30 | 95.30 | -0.73% | 2,870,453 |
| Mar 12, 2026 | 96.20 | 96.75 | 95.00 | 96.00 | 96.00 | 0.26% | 5,821,829 |
| Mar 11, 2026 | 96.45 | 97.20 | 95.45 | 95.75 | 95.75 | -0.47% | 3,951,313 |
| Mar 10, 2026 | 96.95 | 97.45 | 95.80 | 96.20 | 96.20 | 0.21% | 4,393,117 |
| Mar 9, 2026 | 94.90 | 97.00 | 94.55 | 96.00 | 96.00 | 0.84% | 6,154,359 |
| Mar 6, 2026 | 96.50 | 96.80 | 94.10 | 95.20 | 95.20 | -0.05% | 5,527,339 |
| Mar 5, 2026 | 95.55 | 96.95 | 95.15 | 95.25 | 95.25 | -1.04% | 4,567,094 |
| Mar 4, 2026 | 94.50 | 96.90 | 94.50 | 96.25 | 96.25 | 1.91% | 5,056,598 |
| Mar 3, 2026 | 96.25 | 96.25 | 94.30 | 94.45 | 94.45 | -1.31% | 5,524,008 |
| Mar 2, 2026 | 95.00 | 96.55 | 94.05 | 95.70 | 95.70 | 0.74% | 7,401,976 |
| Feb 27, 2026 | 94.55 | 95.90 | 93.45 | 95.00 | 95.00 | 0.53% | 7,085,206 |
| Feb 26, 2026 | 93.60 | 95.30 | 92.37 | 94.50 | 94.50 | 1.12% | 5,765,377 |
| Feb 25, 2026 | 94.50 | 94.55 | 92.75 | 93.45 | 93.45 | -0.95% | 4,430,799 |
| Feb 24, 2026 | 93.80 | 94.90 | 93.20 | 94.35 | 94.35 | 0.91% | 4,773,930 |
| Feb 23, 2026 | 93.90 | 94.25 | 93.00 | 93.50 | 93.50 | -0.37% | 3,809,448 |
| Feb 20, 2026 | 92.65 | 93.85 | 92.20 | 93.85 | 93.85 | 1.79% | 4,668,070 |
| Feb 19, 2026 | 93.00 | 94.20 | 92.20 | 92.20 | 92.20 | -1.50% | 5,032,341 |
| Feb 18, 2026 | 94.50 | 95.65 | 93.10 | 93.60 | 93.60 | -1.63% | 5,503,171 |
| Feb 17, 2026 | 94.25 | 95.50 | 93.80 | 95.15 | 95.15 | 0.95% | 4,112,604 |
| Feb 16, 2026 | 94.85 | 95.15 | 93.30 | 94.25 | 94.25 | 0.32% | 4,198,731 |
| Feb 13, 2026 | 96.90 | 96.90 | 93.70 | 93.95 | 93.95 | -1.16% | 6,909,081 |
| Feb 12, 2026 | 96.45 | 97.20 | 95.05 | 95.05 | 95.05 | -3.01% | 6,067,194 |
| Feb 11, 2026 | 98.80 | 100.00 | 97.55 | 98.00 | 95.41 | - | 7,062,635 |
| Feb 10, 2026 | 98.85 | 99.10 | 98.00 | 98.00 | 95.41 | -0.20% | 4,753,573 |
| Feb 9, 2026 | 98.15 | 99.05 | 97.50 | 98.20 | 95.60 | 0.10% | 6,344,771 |
| Feb 6, 2026 | 97.55 | 98.90 | 97.55 | 98.10 | 95.51 | 0.31% | 4,961,465 |
| Feb 5, 2026 | 98.00 | 98.25 | 96.75 | 97.80 | 95.22 | 0.05% | 6,153,422 |
| Feb 4, 2026 | 98.50 | 98.65 | 97.50 | 97.75 | 95.17 | 0.26% | 4,440,822 |
| Feb 3, 2026 | 98.35 | 98.90 | 97.50 | 97.50 | 94.92 | -0.51% | 3,576,250 |
| Feb 2, 2026 | 98.55 | 98.90 | 97.35 | 98.00 | 95.41 | -0.10% | 4,232,650 |
| Jan 30, 2026 | 97.00 | 99.00 | 96.90 | 98.10 | 95.51 | 1.08% | 4,901,879 |
| Jan 29, 2026 | 97.65 | 98.55 | 97.05 | 97.05 | 94.49 | -0.67% | 9,864,048 |
| Jan 28, 2026 | 97.00 | 100.10 | 96.40 | 97.70 | 95.12 | 0.72% | 7,364,736 |
| Jan 27, 2026 | 96.60 | 97.25 | 95.15 | 97.00 | 94.44 | 0.88% | 4,836,142 |
| Jan 26, 2026 | 95.40 | 97.35 | 95.05 | 96.15 | 93.61 | 0.94% | 4,954,703 |
| Jan 23, 2026 | 96.00 | 96.89 | 95.25 | 95.25 | 92.73 | -0.78% | 5,117,540 |
| Jan 22, 2026 | 96.55 | 97.00 | 95.90 | 96.00 | 93.46 | - | 6,151,634 |
| Jan 21, 2026 | 96.15 | 97.15 | 95.80 | 96.00 | 93.46 | - | 3,271,047 |
| Jan 20, 2026 | 97.10 | 98.50 | 95.85 | 96.00 | 93.46 | -1.44% | 5,324,969 |
| Jan 19, 2026 | 99.00 | 99.75 | 97.40 | 97.40 | 94.83 | -1.47% | 4,342,389 |
| Jan 16, 2026 | 99.00 | 99.55 | 98.55 | 98.85 | 96.24 | -0.05% | 3,021,616 |
| Jan 15, 2026 | 97.50 | 99.80 | 97.45 | 98.90 | 96.29 | 1.18% | 3,515,599 |
| Jan 14, 2026 | 97.30 | 98.35 | 96.48 | 97.75 | 95.17 | -0.15% | 5,617,751 |
| Jan 13, 2026 | 98.50 | 99.40 | 97.45 | 97.90 | 95.31 | -0.71% | 3,461,446 |
| Jan 12, 2026 | 97.75 | 99.00 | 97.40 | 98.60 | 95.99 | 1.23% | 4,151,297 |