Greencoat UK Wind PLC (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBX 98.10
+0.30 (0.31%)
At close: Feb 6, 2026
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 97.55 | 98.90 | 97.55 | 98.10 | 98.10 | 0.31% | 4,961,465 |
| Feb 5, 2026 | 98.00 | 98.25 | 96.80 | 97.80 | 97.80 | 0.05% | 6,153,345 |
| Feb 4, 2026 | 98.50 | 98.65 | 97.50 | 97.75 | 97.75 | 0.26% | 4,435,446 |
| Feb 3, 2026 | 98.35 | 98.90 | 97.50 | 97.50 | 97.50 | -0.51% | 3,576,250 |
| Feb 2, 2026 | 98.55 | 98.90 | 97.35 | 98.00 | 98.00 | -0.10% | 4,232,650 |
| Jan 30, 2026 | 97.00 | 99.00 | 96.90 | 98.10 | 98.10 | 1.08% | 4,901,879 |
| Jan 29, 2026 | 97.65 | 98.20 | 97.05 | 97.05 | 97.05 | -0.67% | 9,863,993 |
| Jan 28, 2026 | 97.00 | 100.10 | 96.40 | 97.70 | 97.70 | 0.72% | 7,364,736 |
| Jan 27, 2026 | 96.60 | 97.10 | 95.25 | 97.00 | 97.00 | 0.88% | 4,836,079 |
| Jan 26, 2026 | 95.40 | 97.35 | 95.05 | 96.15 | 96.15 | 0.94% | 4,954,703 |
| Jan 23, 2026 | 96.00 | 96.45 | 95.25 | 95.25 | 95.25 | -0.78% | 5,117,467 |
| Jan 22, 2026 | 96.55 | 97.00 | 95.90 | 96.00 | 96.00 | - | 6,151,634 |
| Jan 21, 2026 | 96.15 | 97.15 | 95.80 | 96.00 | 96.00 | - | 3,271,047 |
| Jan 20, 2026 | 97.10 | 98.50 | 95.85 | 96.00 | 96.00 | -1.44% | 5,324,969 |
| Jan 19, 2026 | 99.00 | 99.75 | 97.40 | 97.40 | 97.40 | -1.47% | 4,342,389 |
| Jan 16, 2026 | 99.00 | 99.45 | 98.55 | 98.85 | 98.85 | -0.05% | 3,021,590 |
| Jan 15, 2026 | 97.50 | 99.80 | 97.50 | 98.90 | 98.90 | 1.18% | 3,515,540 |
| Jan 14, 2026 | 97.30 | 98.05 | 96.65 | 97.75 | 97.75 | -0.15% | 5,617,696 |
| Jan 13, 2026 | 98.50 | 98.90 | 97.50 | 97.90 | 97.90 | -0.71% | 3,461,381 |
| Jan 12, 2026 | 97.75 | 99.00 | 97.40 | 98.60 | 98.60 | 1.23% | 4,151,297 |
| Jan 9, 2026 | 98.30 | 98.40 | 97.40 | 97.40 | 97.40 | -0.10% | 3,362,590 |
| Jan 8, 2026 | 98.50 | 99.05 | 97.50 | 97.50 | 97.50 | -1.17% | 5,994,228 |
| Jan 7, 2026 | 100.20 | 100.20 | 97.85 | 98.65 | 98.65 | -0.35% | 4,975,040 |
| Jan 6, 2026 | 99.60 | 100.10 | 98.60 | 99.00 | 99.00 | -1.00% | 6,624,997 |
| Jan 5, 2026 | 100.00 | 100.40 | 99.30 | 100.00 | 100.00 | 0.65% | 8,289,816 |
| Jan 2, 2026 | 99.50 | 99.85 | 98.90 | 99.35 | 99.35 | 1.27% | 2,824,183 |
| Dec 31, 2025 | 98.50 | 99.20 | 98.10 | 98.10 | 98.10 | -0.41% | 981,608 |
| Dec 30, 2025 | 97.80 | 99.00 | 97.65 | 98.50 | 98.50 | 0.92% | 1,849,723 |
| Dec 29, 2025 | 98.15 | 98.90 | 97.60 | 97.60 | 97.60 | -0.15% | 2,289,451 |
| Dec 24, 2025 | 98.45 | 98.45 | 97.75 | 97.75 | 97.75 | 0.05% | 1,039,358 |
| Dec 23, 2025 | 98.15 | 98.45 | 97.55 | 97.70 | 97.70 | 0.05% | 2,676,091 |
| Dec 22, 2025 | 98.00 | 98.50 | 97.30 | 97.65 | 97.65 | -0.36% | 3,278,183 |
| Dec 19, 2025 | 98.60 | 98.95 | 97.35 | 98.00 | 98.00 | -0.15% | 3,889,525 |
| Dec 18, 2025 | 98.05 | 99.40 | 97.85 | 98.15 | 98.15 | -0.86% | 3,788,126 |
| Dec 17, 2025 | 97.45 | 99.25 | 96.80 | 99.00 | 99.00 | 1.02% | 5,224,410 |
| Dec 16, 2025 | 97.80 | 98.00 | 97.10 | 98.00 | 98.00 | 0.51% | 4,080,516 |
| Dec 15, 2025 | 96.65 | 97.95 | 96.00 | 97.50 | 97.50 | 1.40% | 3,972,281 |
| Dec 12, 2025 | 95.65 | 96.50 | 94.95 | 96.15 | 96.15 | 1.42% | 3,691,405 |
| Dec 11, 2025 | 94.05 | 95.10 | 93.95 | 94.80 | 94.80 | 0.53% | 5,138,131 |
| Dec 10, 2025 | 96.10 | 96.60 | 94.10 | 94.30 | 94.30 | -2.08% | 5,283,511 |
| Dec 9, 2025 | 97.00 | 97.80 | 96.15 | 96.30 | 96.30 | -0.87% | 3,852,033 |
| Dec 8, 2025 | 98.00 | 98.45 | 96.35 | 97.15 | 97.15 | -0.87% | 4,727,388 |
| 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 |