Greencoat UK Wind PLC (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBp 109.30
+0.10 (0.09%)
Oct 20, 2025, 4:35 PM BST
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 109.00 | 110.80 | 109.00 | 109.30 | 109.30 | 0.09% | 3,205,344 |
| Oct 17, 2025 | 109.00 | 110.50 | 109.00 | 109.20 | 109.20 | -0.36% | 3,110,592 |
| Oct 16, 2025 | 111.40 | 111.40 | 109.50 | 109.60 | 109.60 | -0.90% | 2,972,503 |
| Oct 15, 2025 | 109.10 | 111.50 | 109.00 | 110.60 | 110.60 | 1.10% | 6,334,728 |
| Oct 14, 2025 | 108.60 | 110.10 | 108.60 | 109.40 | 109.40 | -0.45% | 3,012,167 |
| Oct 13, 2025 | 108.70 | 110.30 | 107.80 | 109.90 | 109.90 | 2.14% | 5,338,769 |
| Oct 10, 2025 | 107.30 | 108.50 | 106.80 | 107.60 | 107.60 | 0.47% | 2,843,053 |
| Oct 9, 2025 | 106.30 | 107.50 | 106.00 | 107.10 | 107.10 | 0.85% | 3,947,272 |
| Oct 8, 2025 | 108.00 | 108.50 | 105.90 | 106.20 | 106.20 | -1.30% | 5,086,356 |
| Oct 7, 2025 | 110.02 | 110.70 | 107.60 | 107.60 | 107.60 | -2.36% | 4,244,981 |
| Oct 6, 2025 | 110.70 | 112.00 | 109.90 | 110.20 | 110.20 | -1.25% | 2,790,708 |
| Oct 3, 2025 | 111.90 | 122.25 | 111.10 | 111.60 | 111.60 | 0.18% | 3,189,597 |
| Oct 2, 2025 | 111.20 | 112.30 | 110.90 | 111.40 | 111.40 | 0.18% | 3,464,559 |
| Oct 1, 2025 | 111.20 | 112.40 | 110.70 | 111.20 | 111.20 | -0.45% | 3,970,101 |
| Sep 30, 2025 | 109.09 | 111.90 | 109.03 | 111.70 | 111.70 | 1.82% | 4,187,618 |
| Sep 29, 2025 | 107.70 | 109.70 | 107.70 | 109.70 | 109.70 | 1.76% | 3,617,063 |
| Sep 26, 2025 | 107.70 | 108.80 | 107.20 | 107.80 | 107.80 | 0.09% | 4,499,796 |
| 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 |