Greencoat UK Wind PLC (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBX 100.50
+1.80 (1.82%)
May 22, 2026, 4:39 PM GMT
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 98.98 | 100.50 | 97.95 | 100.50 | 100.50 | 1.82% | 3,403,135 |
| May 21, 2026 | 98.40 | 99.25 | 98.10 | 98.70 | 98.70 | 0.30% | 4,687,926 |
| May 20, 2026 | 98.50 | 98.80 | 97.15 | 98.40 | 98.40 | 0.31% | 7,551,728 |
| May 19, 2026 | 98.50 | 98.70 | 97.70 | 98.10 | 98.10 | 0.05% | 5,479,692 |
| May 18, 2026 | 98.50 | 98.80 | 97.75 | 98.05 | 98.05 | -0.41% | 4,333,377 |
| May 15, 2026 | 99.10 | 99.95 | 97.60 | 98.45 | 98.45 | -1.35% | 4,715,199 |
| May 14, 2026 | 100.90 | 101.10 | 99.05 | 99.80 | 99.80 | 0.89% | 5,720,310 |
| May 13, 2026 | 102.00 | 102.60 | 100.50 | 101.60 | 98.92 | -0.29% | 8,362,238 |
| May 12, 2026 | 101.50 | 103.00 | 100.70 | 101.90 | 99.21 | -0.20% | 4,820,498 |
| May 11, 2026 | 99.20 | 102.10 | 98.85 | 102.10 | 99.41 | 2.94% | 5,176,006 |
| May 8, 2026 | 98.54 | 99.40 | 98.30 | 99.18 | 96.56 | -0.02% | 4,182,778 |
| May 7, 2026 | 98.72 | 99.98 | 98.50 | 99.20 | 96.58 | 0.51% | 4,511,356 |
| May 6, 2026 | 102.20 | 102.75 | 98.60 | 98.70 | 96.10 | -2.23% | 6,840,431 |
| May 5, 2026 | 100.90 | 102.25 | 100.00 | 100.95 | 98.29 | 0.75% | 5,752,317 |
| May 1, 2026 | 99.88 | 100.65 | 99.50 | 100.20 | 97.56 | 0.30% | 3,110,386 |
| Apr 30, 2026 | 100.90 | 100.90 | 99.40 | 99.90 | 97.26 | 0.40% | 3,985,633 |
| Apr 29, 2026 | 99.68 | 100.95 | 98.90 | 99.50 | 96.88 | 0.20% | 4,379,280 |
| Apr 28, 2026 | 100.65 | 100.92 | 99.28 | 99.30 | 96.68 | -1.29% | 2,826,302 |
| Apr 27, 2026 | 99.00 | 102.65 | 98.80 | 100.60 | 97.95 | 2.11% | 4,552,639 |
| Apr 24, 2026 | 98.50 | 99.72 | 98.24 | 98.52 | 95.92 | -0.18% | 3,760,019 |
| Apr 23, 2026 | 99.40 | 99.40 | 98.10 | 98.70 | 96.10 | -0.30% | 3,657,059 |
| Apr 22, 2026 | 98.02 | 99.96 | 98.00 | 99.00 | 96.39 | 0.28% | 3,971,585 |
| Apr 21, 2026 | 95.96 | 99.00 | 95.70 | 98.72 | 96.12 | 2.83% | 8,715,862 |
| Apr 20, 2026 | 99.14 | 99.51 | 95.52 | 96.00 | 93.47 | -2.81% | 8,336,558 |
| Apr 17, 2026 | 102.00 | 102.15 | 97.58 | 98.78 | 96.17 | -4.56% | 10,891,510 |
| Apr 16, 2026 | 105.50 | 106.75 | 103.35 | 103.50 | 100.77 | -2.04% | 5,339,134 |
| Apr 15, 2026 | 107.00 | 107.00 | 104.30 | 105.65 | 102.86 | -1.22% | 5,195,943 |
| Apr 14, 2026 | 106.00 | 107.15 | 104.80 | 106.95 | 104.13 | 1.62% | 5,925,195 |
| Apr 13, 2026 | 104.00 | 106.00 | 103.51 | 105.25 | 102.47 | -0.05% | 4,638,063 |
| Apr 10, 2026 | 101.40 | 105.30 | 100.30 | 105.30 | 102.52 | 4.26% | 5,634,829 |
| Apr 9, 2026 | 102.60 | 103.00 | 101.00 | 101.00 | 98.34 | -1.89% | 3,121,566 |
| Apr 8, 2026 | 100.45 | 103.25 | 100.45 | 102.95 | 100.23 | 2.44% | 7,683,690 |
| Apr 7, 2026 | 99.40 | 101.90 | 99.28 | 100.50 | 97.85 | 1.82% | 6,647,925 |
| Apr 2, 2026 | 98.40 | 99.50 | 97.50 | 98.70 | 96.10 | 0.51% | 6,563,246 |
| Apr 1, 2026 | 97.50 | 99.00 | 97.15 | 98.20 | 95.61 | 1.24% | 4,448,547 |
| Mar 31, 2026 | 96.50 | 98.25 | 96.30 | 97.00 | 94.44 | 1.15% | 4,226,856 |
| Mar 30, 2026 | 97.40 | 98.05 | 95.90 | 95.90 | 93.37 | -0.16% | 5,584,351 |
| Mar 27, 2026 | 99.40 | 99.40 | 96.05 | 96.05 | 93.52 | -2.24% | 3,913,768 |
| Mar 26, 2026 | 98.00 | 99.70 | 97.70 | 98.25 | 95.66 | -0.20% | 3,572,194 |
| Mar 25, 2026 | 98.80 | 99.75 | 97.45 | 98.45 | 95.85 | 0.41% | 4,753,259 |
| Mar 24, 2026 | 99.30 | 99.30 | 96.20 | 98.05 | 95.46 | 0.05% | 5,286,883 |
| Mar 23, 2026 | 100.10 | 101.40 | 98.00 | 98.00 | 95.42 | -2.20% | 6,230,115 |
| Mar 20, 2026 | 103.00 | 103.00 | 99.90 | 100.20 | 97.56 | -2.24% | 7,716,604 |
| Mar 19, 2026 | 97.40 | 102.90 | 96.15 | 102.50 | 99.80 | 5.67% | 13,462,280 |
| Mar 18, 2026 | 97.00 | 97.50 | 96.20 | 97.00 | 94.44 | 0.41% | 4,289,559 |
| Mar 17, 2026 | 95.70 | 97.00 | 95.40 | 96.60 | 94.05 | 1.15% | 6,556,019 |
| Mar 16, 2026 | 96.90 | 96.90 | 95.05 | 95.50 | 92.98 | 0.21% | 3,793,598 |
| Mar 13, 2026 | 96.90 | 96.90 | 95.05 | 95.30 | 92.79 | -0.73% | 2,870,453 |
| Mar 12, 2026 | 96.20 | 96.75 | 95.00 | 96.00 | 93.47 | 0.26% | 5,821,829 |
| Mar 11, 2026 | 96.45 | 97.20 | 95.45 | 95.75 | 93.22 | -0.47% | 3,951,313 |