Greencoat Uk Wind Plc (LON:UKW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 120.50
+1.10 (0.92%)
Nov 3, 2026, 5:00 PM GMT
Greencoat Uk Wind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 119.40 | 120.90 | 118.70 | 120.50 | 120.50 | 0.92% | 4,548,188 |
| Nov 2, 2026 | 119.20 | 120.20 | 118.30 | 119.40 | 119.40 | 0.42% | 3,199,864 |
| Oct 30, 2026 | 119.80 | 120.40 | 117.60 | 118.90 | 118.90 | -0.50% | 4,377,974 |
| Oct 29, 2026 | 120.00 | 120.50 | 118.90 | 119.50 | 119.50 | -0.08% | 5,990,842 |
| Oct 28, 2026 | 117.50 | 119.70 | 117.50 | 119.60 | 119.60 | 0.67% | 4,024,934 |
| Oct 27, 2026 | 117.60 | 118.80 | 117.10 | 118.80 | 118.80 | 1.02% | 3,866,179 |
| Oct 26, 2026 | 116.30 | 117.60 | 115.90 | 117.60 | 117.60 | 1.12% | 4,998,958 |
| Oct 23, 2026 | 115.00 | 116.30 | 114.40 | 116.30 | 116.30 | 1.22% | 2,910,066 |
| Oct 22, 2026 | 115.80 | 116.00 | 114.70 | 114.90 | 114.90 | -0.78% | 2,329,762 |
| Oct 21, 2026 | 115.00 | 115.80 | 114.20 | 115.80 | 115.80 | 1.40% | 3,652,030 |
| Oct 20, 2026 | 113.70 | 115.00 | 113.70 | 114.20 | 114.20 | - | 2,843,378 |
| Oct 19, 2026 | 115.10 | 115.30 | 114.20 | 114.20 | 114.20 | -0.78% | 3,858,178 |
| Oct 16, 2026 | 114.70 | 115.30 | 114.20 | 115.10 | 115.10 | 0.09% | 2,339,610 |
| Oct 15, 2026 | 114.50 | 115.50 | 114.00 | 115.00 | 115.00 | 0.79% | 3,878,422 |
| Oct 14, 2026 | 114.10 | 114.90 | 113.40 | 114.10 | 114.10 | 0.09% | 2,538,803 |
| Oct 13, 2026 | 112.50 | 114.20 | 112.50 | 114.00 | 114.00 | 1.33% | 10,065,920 |
| Oct 12, 2026 | 113.10 | 113.90 | 112.30 | 112.50 | 112.50 | -0.35% | 4,406,367 |
| Oct 9, 2026 | 112.00 | 113.90 | 111.90 | 112.90 | 112.90 | 0.62% | 4,033,899 |
| Oct 8, 2026 | 112.00 | 112.40 | 111.00 | 112.20 | 112.20 | 0.18% | 4,633,257 |
| Oct 7, 2026 | 111.00 | 112.10 | 111.00 | 112.00 | 112.00 | 0.54% | 3,347,334 |
| Oct 6, 2026 | 111.40 | 112.00 | 111.00 | 111.40 | 111.40 | 0.27% | 4,179,208 |
| Oct 5, 2026 | 113.30 | 113.30 | 110.90 | 111.10 | 111.10 | -1.24% | 4,209,644 |
| Oct 2, 2026 | 113.00 | 113.90 | 112.00 | 112.50 | 112.50 | -0.18% | 2,832,801 |
| Oct 1, 2026 | 114.30 | 115.00 | 112.60 | 112.70 | 112.70 | -2.42% | 3,949,191 |
| Sep 30, 2026 | 113.80 | 115.90 | 113.80 | 115.50 | 115.50 | 1.23% | 4,499,004 |
| Sep 29, 2026 | 113.50 | 115.40 | 113.50 | 114.10 | 114.10 | 0.09% | 4,498,182 |
| Sep 28, 2026 | 112.90 | 114.50 | 112.70 | 114.00 | 114.00 | 1.24% | 4,492,467 |
| Sep 25, 2026 | 113.80 | 114.20 | 112.60 | 112.60 | 112.60 | -0.44% | 6,650,609 |
| Sep 24, 2026 | 113.10 | 114.30 | 112.40 | 113.10 | 113.10 | 0.09% | 2,509,961 |
| Sep 23, 2026 | 113.00 | 114.10 | 112.70 | 113.00 | 113.00 | 0.09% | 2,026,906 |
| Sep 22, 2026 | 114.80 | 114.80 | 112.80 | 112.90 | 112.90 | -0.09% | 2,483,242 |
| Sep 21, 2026 | 115.00 | 115.60 | 112.80 | 113.00 | 113.00 | -1.48% | 4,703,623 |
| Sep 18, 2026 | 113.80 | 115.20 | 112.80 | 114.70 | 114.70 | 0.97% | 6,581,895 |
| Sep 17, 2026 | 113.50 | 114.50 | 112.60 | 113.60 | 113.60 | 0.26% | 6,370,146 |
| Sep 16, 2026 | 112.50 | 113.60 | 111.40 | 113.30 | 113.30 | 1.34% | 3,715,555 |
| Sep 15, 2026 | 111.50 | 112.20 | 110.80 | 111.80 | 111.80 | 0.36% | 3,671,106 |
| Sep 14, 2026 | 110.60 | 111.50 | 110.40 | 111.40 | 111.40 | 0.72% | 4,629,893 |
| Sep 11, 2026 | 109.30 | 111.00 | 109.00 | 110.60 | 110.60 | 0.82% | 2,864,462 |
| Sep 10, 2026 | 110.00 | 110.50 | 108.70 | 109.70 | 109.70 | -0.27% | 3,713,811 |
| Sep 9, 2026 | 110.50 | 110.70 | 109.30 | 110.00 | 110.00 | -0.45% | 3,162,340 |
| Sep 8, 2026 | 110.00 | 110.70 | 109.30 | 110.50 | 110.50 | 0.27% | 3,175,496 |
| Sep 7, 2026 | 110.30 | 111.00 | 109.40 | 110.20 | 110.20 | -0.18% | 2,964,930 |
| Sep 4, 2026 | 109.80 | 110.40 | 108.00 | 110.40 | 110.40 | 1.56% | 5,228,210 |
| Sep 3, 2026 | 108.40 | 109.80 | 107.40 | 108.70 | 108.70 | 0.83% | 4,813,889 |
| Sep 2, 2026 | 109.00 | 109.00 | 107.00 | 107.80 | 107.80 | -0.74% | 5,380,488 |
| Sep 1, 2026 | 110.30 | 111.10 | 108.50 | 108.60 | 108.60 | -1.45% | 3,839,661 |
| Aug 28, 2026 | 109.60 | 111.00 | 109.60 | 110.20 | 110.20 | 0.27% | 3,013,462 |
| Aug 27, 2026 | 111.10 | 111.10 | 109.70 | 109.90 | 109.90 | -0.36% | 1,860,721 |
| Aug 26, 2026 | 111.10 | 111.10 | 109.60 | 110.30 | 110.30 | -0.09% | 2,461,220 |
| Aug 25, 2026 | 110.80 | 111.00 | 109.60 | 110.40 | 110.40 | 0.36% | 2,582,407 |