Greencoat UK Wind PLC (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBp 118.00
-2.10 (-1.75%)
Aug 1, 2025, 4:35 PM BST
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.00 | 120.60 | 118.00 | 118.00 | 118.00 | -1.75% | 4,210,914 |
| Jul 31, 2025 | 119.80 | 120.90 | 118.70 | 120.10 | 120.10 | - | 4,291,449 |
| Jul 30, 2025 | 120.70 | 120.80 | 116.60 | 120.10 | 120.10 | -0.74% | 7,888,317 |
| Jul 29, 2025 | 125.20 | 125.80 | 121.00 | 121.00 | 121.00 | -3.28% | 3,665,689 |
| Jul 28, 2025 | 127.90 | 127.90 | 125.10 | 125.10 | 125.10 | -0.95% | 2,995,220 |
| Jul 25, 2025 | 126.20 | 127.90 | 126.20 | 126.30 | 126.30 | 0.08% | 3,587,703 |
| Jul 24, 2025 | 127.00 | 127.00 | 124.10 | 126.20 | 126.20 | 0.32% | 2,407,810 |
| Jul 23, 2025 | 126.70 | 127.90 | 125.60 | 125.80 | 125.80 | -0.63% | 2,401,003 |
| Jul 22, 2025 | 127.40 | 128.20 | 126.50 | 126.60 | 126.60 | -0.55% | 2,908,391 |
| Jul 21, 2025 | 126.80 | 127.30 | 126.21 | 127.30 | 127.30 | - | 3,310,746 |
| Jul 18, 2025 | 127.00 | 127.40 | 126.10 | 127.30 | 127.30 | 1.03% | 2,495,540 |
| Jul 17, 2025 | 125.88 | 126.50 | 125.10 | 126.00 | 126.00 | - | 2,833,191 |
| Jul 16, 2025 | 125.90 | 126.20 | 125.10 | 126.00 | 126.00 | -0.08% | 2,158,242 |
| Jul 15, 2025 | 124.70 | 126.40 | 124.27 | 126.10 | 126.10 | 1.04% | 4,162,592 |
| Jul 14, 2025 | 122.60 | 124.80 | 122.60 | 124.80 | 124.80 | 1.13% | 3,222,795 |
| Jul 11, 2025 | 123.60 | 124.10 | 122.60 | 123.40 | 123.40 | - | 3,321,706 |
| Jul 10, 2025 | 122.10 | 124.30 | 121.60 | 123.40 | 123.40 | 1.40% | 3,658,005 |
| Jul 9, 2025 | 121.60 | 122.70 | 121.50 | 121.70 | 121.70 | 0.33% | 2,238,844 |
| Jul 8, 2025 | 123.00 | 123.00 | 121.30 | 121.30 | 121.30 | -1.14% | 3,003,364 |
| Jul 7, 2025 | 124.00 | 124.40 | 122.50 | 122.70 | 122.70 | -0.08% | 2,914,661 |
| Jul 4, 2025 | 122.90 | 124.20 | 121.60 | 122.80 | 122.80 | 0.57% | 2,220,414 |
| Jul 3, 2025 | 120.10 | 122.50 | 120.10 | 122.10 | 122.10 | 1.08% | 2,385,714 |
| Jul 2, 2025 | 120.10 | 121.90 | 119.80 | 120.80 | 120.80 | -0.66% | 2,614,170 |
| Jul 1, 2025 | 120.50 | 121.60 | 120.20 | 121.60 | 121.60 | 0.91% | 3,016,454 |
| Jun 30, 2025 | 122.00 | 122.90 | 120.50 | 120.50 | 120.50 | -1.23% | 3,952,222 |
| Jun 27, 2025 | 121.90 | 122.90 | 120.60 | 122.00 | 122.00 | 1.33% | 2,393,796 |
| Jun 26, 2025 | 120.84 | 121.90 | 120.20 | 120.40 | 120.40 | -0.41% | 2,117,261 |
| Jun 25, 2025 | 121.45 | 122.30 | 120.40 | 120.90 | 120.90 | - | 2,060,347 |
| Jun 24, 2025 | 119.10 | 122.50 | 119.10 | 120.90 | 120.90 | 0.92% | 3,413,939 |
| Jun 23, 2025 | 120.40 | 120.90 | 118.10 | 119.80 | 119.80 | 0.67% | 2,996,395 |
| Jun 20, 2025 | 117.80 | 120.30 | 117.10 | 119.00 | 119.00 | 1.36% | 4,866,855 |
| Jun 19, 2025 | 117.80 | 118.50 | 115.90 | 117.40 | 117.40 | 0.86% | 3,097,573 |
| Jun 18, 2025 | 116.60 | 117.80 | 115.30 | 116.40 | 116.40 | -0.51% | 3,352,132 |
| Jun 17, 2025 | 117.70 | 118.30 | 116.86 | 117.00 | 117.00 | -0.85% | 6,448,641 |
| Jun 16, 2025 | 119.30 | 120.20 | 117.70 | 118.00 | 118.00 | -0.17% | 3,567,404 |
| Jun 13, 2025 | 118.80 | 119.13 | 117.40 | 118.20 | 118.20 | -0.42% | 3,416,807 |
| Jun 12, 2025 | 119.50 | 119.90 | 118.00 | 118.70 | 118.70 | 0.08% | 3,314,033 |
| Jun 11, 2025 | 119.23 | 119.50 | 118.30 | 118.60 | 118.60 | -0.17% | 2,372,093 |
| Jun 10, 2025 | 117.00 | 119.50 | 116.30 | 118.80 | 118.80 | 1.71% | 4,193,661 |
| Jun 9, 2025 | 117.00 | 117.00 | 115.60 | 116.80 | 116.80 | 0.17% | 3,708,163 |
| Jun 6, 2025 | 115.90 | 117.00 | 115.90 | 116.60 | 116.60 | 0.09% | 3,116,347 |
| Jun 5, 2025 | 116.00 | 117.00 | 115.40 | 116.50 | 116.50 | 0.34% | 3,724,772 |
| Jun 4, 2025 | 113.90 | 116.20 | 113.62 | 116.10 | 116.10 | 0.43% | 2,802,315 |
| Jun 3, 2025 | 115.00 | 116.50 | 114.10 | 115.60 | 115.60 | 1.05% | 4,771,467 |
| Jun 2, 2025 | 113.90 | 115.20 | 113.30 | 114.40 | 114.40 | 1.06% | 3,958,756 |
| May 30, 2025 | 113.86 | 114.60 | 113.20 | 113.20 | 113.20 | -0.35% | 3,628,124 |
| May 29, 2025 | 113.50 | 114.50 | 113.50 | 113.60 | 113.60 | -0.61% | 2,063,469 |
| May 28, 2025 | 113.80 | 114.30 | 113.00 | 114.30 | 114.30 | 0.88% | 3,001,084 |
| May 27, 2025 | 113.50 | 114.50 | 112.65 | 113.30 | 113.30 | 0.35% | 2,838,848 |
| May 23, 2025 | 111.70 | 114.69 | 110.80 | 112.90 | 112.90 | 1.07% | 4,019,983 |