Greencoat UK Wind PLC (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBX 108.00
+2.40 (2.27%)
Jul 24, 2026, 4:35 PM GMT
Greencoat UK Wind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 106.00 | 108.00 | 105.90 | 108.00 | 108.00 | 2.27% | 3,123,940 |
| Jul 23, 2026 | 106.10 | 107.00 | 105.50 | 105.60 | 105.60 | -0.28% | 3,085,002 |
| Jul 22, 2026 | 105.40 | 105.90 | 104.20 | 105.90 | 105.90 | 0.76% | 3,361,417 |
| Jul 21, 2026 | 105.00 | 105.60 | 104.30 | 105.10 | 105.10 | 0.10% | 3,137,786 |
| Jul 20, 2026 | 104.70 | 105.10 | 103.70 | 105.00 | 105.00 | - | 3,623,105 |
| Jul 17, 2026 | 104.30 | 105.40 | 103.90 | 105.00 | 105.00 | - | 2,799,896 |
| Jul 16, 2026 | 103.80 | 105.00 | 103.30 | 105.00 | 105.00 | 1.45% | 3,385,332 |
| Jul 15, 2026 | 103.00 | 104.20 | 103.00 | 103.50 | 103.50 | -0.10% | 2,877,303 |
| Jul 14, 2026 | 102.70 | 104.00 | 102.00 | 103.60 | 103.60 | 0.97% | 2,480,432 |
| Jul 13, 2026 | 102.30 | 102.90 | 101.70 | 102.60 | 102.60 | 0.29% | 4,086,045 |
| Jul 10, 2026 | 102.20 | 102.70 | 101.60 | 102.30 | 102.30 | 0.20% | 3,155,072 |
| Jul 9, 2026 | 102.60 | 103.00 | 101.70 | 102.10 | 102.10 | -0.10% | 2,593,765 |
| Jul 8, 2026 | 102.80 | 103.90 | 101.90 | 102.20 | 102.20 | -0.78% | 2,826,154 |
| Jul 7, 2026 | 103.00 | 103.80 | 102.40 | 103.00 | 103.00 | -0.96% | 3,674,709 |
| Jul 6, 2026 | 104.50 | 104.50 | 102.80 | 104.00 | 104.00 | -0.10% | 1,925,990 |
| Jul 3, 2026 | 104.20 | 104.60 | 103.10 | 104.10 | 104.10 | 0.87% | 2,382,363 |
| Jul 2, 2026 | 102.20 | 103.30 | 101.10 | 103.20 | 103.20 | 0.58% | 3,831,246 |
| Jul 1, 2026 | 101.90 | 103.70 | 101.70 | 102.60 | 102.60 | 0.98% | 3,725,250 |
| Jun 30, 2026 | 102.80 | 103.20 | 101.60 | 101.60 | 101.60 | -1.17% | 4,099,072 |
| Jun 29, 2026 | 104.90 | 104.90 | 101.90 | 102.80 | 102.80 | -1.44% | 3,896,058 |
| Jun 26, 2026 | 105.50 | 105.50 | 101.80 | 104.30 | 104.30 | -0.19% | 5,901,468 |
| Jun 25, 2026 | 104.00 | 106.10 | 104.00 | 104.50 | 104.50 | -0.10% | 3,069,576 |
| Jun 24, 2026 | 104.20 | 105.20 | 103.90 | 104.60 | 104.60 | 0.19% | 3,795,467 |
| Jun 23, 2026 | 103.90 | 104.40 | 102.40 | 104.40 | 104.40 | -0.10% | 3,414,078 |
| Jun 22, 2026 | 105.00 | 105.10 | 103.00 | 104.50 | 104.50 | -0.48% | 3,173,382 |
| Jun 19, 2026 | 104.70 | 105.00 | 103.80 | 105.00 | 105.00 | 0.19% | 6,871,591 |
| Jun 18, 2026 | 104.40 | 104.90 | 103.80 | 104.80 | 104.80 | - | 7,161,876 |
| Jun 17, 2026 | 103.70 | 105.10 | 103.00 | 104.80 | 104.80 | 1.26% | 5,772,149 |
| Jun 16, 2026 | 103.10 | 103.80 | 102.30 | 103.50 | 103.50 | 1.37% | 3,407,025 |
| Jun 15, 2026 | 104.40 | 104.80 | 102.00 | 102.10 | 102.10 | -1.35% | 4,107,302 |
| Jun 12, 2026 | 103.70 | 105.40 | 103.30 | 103.50 | 103.50 | -0.29% | 5,563,072 |
| Jun 11, 2026 | 102.50 | 104.10 | 102.00 | 103.80 | 103.80 | 1.47% | 4,046,861 |
| Jun 10, 2026 | 101.60 | 103.00 | 101.10 | 102.30 | 102.30 | 1.29% | 2,596,153 |
| Jun 9, 2026 | 101.30 | 102.30 | 101.00 | 101.00 | 101.00 | -0.20% | 4,713,455 |
| Jun 8, 2026 | 103.10 | 104.80 | 101.20 | 101.20 | 101.20 | -2.22% | 5,885,197 |
| Jun 5, 2026 | 104.40 | 105.00 | 103.00 | 103.50 | 103.50 | - | 2,931,738 |
| Jun 4, 2026 | 103.00 | 104.40 | 102.90 | 103.50 | 103.50 | 0.49% | 4,034,289 |
| Jun 3, 2026 | 105.00 | 105.00 | 102.80 | 103.00 | 103.00 | -0.77% | 3,434,176 |
| Jun 2, 2026 | 103.00 | 105.10 | 103.00 | 103.80 | 103.80 | 0.29% | 7,291,104 |
| Jun 1, 2026 | 101.20 | 104.00 | 101.20 | 103.50 | 103.50 | 2.68% | 6,941,382 |
| May 29, 2026 | 101.00 | 101.80 | 100.50 | 100.80 | 100.80 | -0.20% | 3,925,471 |
| May 28, 2026 | 100.00 | 101.30 | 100.00 | 101.00 | 101.00 | 1.20% | 4,976,315 |
| May 27, 2026 | 100.30 | 102.40 | 99.75 | 99.80 | 99.80 | -0.30% | 4,187,858 |
| May 26, 2026 | 100.30 | 101.80 | 100.00 | 100.10 | 100.10 | -0.40% | 3,506,845 |
| May 22, 2026 | 98.98 | 100.50 | 97.95 | 100.50 | 100.50 | 1.82% | 3,403,135 |
| May 21, 2026 | 98.70 | 99.35 | 97.90 | 98.70 | 98.70 | 0.30% | 4,687,961 |
| May 20, 2026 | 98.50 | 98.95 | 97.15 | 98.40 | 98.40 | 0.31% | 7,699,426 |
| May 19, 2026 | 98.50 | 99.00 | 97.60 | 98.10 | 98.10 | 0.05% | 5,793,926 |
| May 18, 2026 | 98.50 | 98.92 | 97.65 | 98.05 | 98.05 | -0.41% | 4,333,414 |
| May 15, 2026 | 99.10 | 99.95 | 97.60 | 98.45 | 98.45 | -1.35% | 4,715,199 |