Greencoat Uk Wind Plc (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBX 108.70
+0.90 (0.83%)
Sep 3, 2026, 4:35 PM GMT
Greencoat Uk Wind Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 108.40 | 109.70 | 107.70 | 108.70 | 108.70 | 0.83% | 4,813,894 |
| Sep 2, 2026 | 109.00 | 109.00 | 107.00 | 107.80 | 107.80 | -0.74% | 5,380,490 |
| 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% | 3,013,497 |
| 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 |
| Aug 24, 2026 | 110.40 | 110.90 | 109.40 | 110.00 | 110.00 | - | 2,507,724 |
| Aug 21, 2026 | 111.50 | 111.50 | 110.00 | 110.00 | 110.00 | -0.18% | 1,846,540 |
| Aug 20, 2026 | 110.80 | 111.10 | 110.10 | 110.20 | 110.20 | -0.27% | 2,561,054 |
| Aug 19, 2026 | 109.70 | 110.90 | 109.00 | 110.50 | 110.50 | 0.73% | 3,147,959 |
| Aug 18, 2026 | 110.50 | 111.50 | 109.70 | 109.70 | 109.70 | -0.72% | 3,410,972 |
| Aug 17, 2026 | 113.40 | 113.40 | 110.10 | 110.50 | 110.50 | -0.45% | 3,438,508 |
| Aug 14, 2026 | 110.80 | 111.60 | 109.70 | 111.00 | 111.00 | 0.45% | 3,556,642 |
| Aug 13, 2026 | 111.30 | 112.20 | 109.40 | 110.50 | 110.50 | -0.65% | 4,363,277 |
| Aug 12, 2026 | 113.70 | 115.30 | 113.10 | 113.90 | 111.22 | -0.09% | 4,150,743 |
| Aug 11, 2026 | 115.50 | 115.60 | 112.90 | 114.00 | 111.32 | -0.44% | 5,046,963 |
| Aug 10, 2026 | 114.20 | 115.20 | 113.30 | 114.50 | 111.81 | 0.44% | 3,487,307 |
| Aug 7, 2026 | 114.70 | 115.80 | 112.10 | 114.00 | 111.32 | -0.87% | 4,550,828 |
| Aug 6, 2026 | 115.90 | 116.90 | 114.60 | 115.00 | 112.29 | -0.78% | 2,740,902 |
| Aug 5, 2026 | 115.80 | 117.00 | 115.20 | 115.90 | 113.17 | 0.09% | 5,327,907 |
| Aug 4, 2026 | 114.00 | 115.80 | 114.00 | 115.80 | 113.08 | 0.96% | 5,907,217 |
| Aug 3, 2026 | 111.60 | 114.80 | 111.30 | 114.70 | 112.00 | 2.50% | 6,340,668 |
| Jul 31, 2026 | 108.50 | 112.30 | 108.30 | 111.90 | 109.27 | 3.04% | 7,817,115 |
| Jul 30, 2026 | 106.20 | 109.90 | 106.10 | 108.60 | 106.05 | 2.45% | 6,429,254 |
| Jul 29, 2026 | 107.60 | 107.80 | 105.80 | 106.00 | 103.51 | -1.40% | 3,511,211 |
| Jul 28, 2026 | 108.30 | 108.30 | 107.10 | 107.50 | 104.97 | 0.28% | 2,974,934 |
| Jul 27, 2026 | 108.40 | 109.40 | 107.20 | 107.20 | 104.68 | -0.74% | 3,778,858 |
| Jul 24, 2026 | 106.00 | 108.20 | 105.60 | 108.00 | 105.46 | 2.27% | 3,123,929 |
| Jul 23, 2026 | 106.10 | 107.00 | 105.40 | 105.60 | 103.12 | -0.28% | 3,084,991 |
| Jul 22, 2026 | 105.40 | 105.90 | 104.20 | 105.90 | 103.41 | 0.76% | 3,361,417 |
| Jul 21, 2026 | 105.00 | 105.60 | 104.30 | 105.10 | 102.63 | 0.10% | 3,137,786 |
| Jul 20, 2026 | 104.70 | 105.10 | 103.70 | 105.00 | 102.53 | - | 3,623,105 |
| Jul 17, 2026 | 104.30 | 105.40 | 103.90 | 105.00 | 102.53 | - | 2,799,896 |
| Jul 16, 2026 | 103.80 | 105.00 | 103.30 | 105.00 | 102.53 | 1.45% | 3,385,332 |
| Jul 15, 2026 | 103.00 | 104.20 | 103.00 | 103.50 | 101.07 | -0.10% | 2,877,303 |
| Jul 14, 2026 | 102.70 | 104.00 | 102.00 | 103.60 | 101.16 | 0.97% | 2,480,432 |
| Jul 13, 2026 | 102.30 | 102.90 | 101.70 | 102.60 | 100.19 | 0.29% | 4,086,045 |
| Jul 10, 2026 | 102.20 | 102.70 | 101.60 | 102.30 | 99.89 | 0.20% | 3,155,072 |
| Jul 9, 2026 | 102.60 | 103.00 | 101.70 | 102.10 | 99.70 | -0.10% | 2,593,765 |
| Jul 8, 2026 | 102.80 | 103.90 | 101.90 | 102.20 | 99.80 | -0.78% | 2,826,154 |
| Jul 7, 2026 | 103.00 | 103.80 | 102.40 | 103.00 | 100.58 | -0.96% | 3,674,709 |
| Jul 6, 2026 | 104.50 | 104.50 | 102.80 | 104.00 | 101.55 | -0.10% | 1,925,990 |
| Jul 3, 2026 | 104.20 | 104.60 | 103.10 | 104.10 | 101.65 | 0.87% | 2,382,363 |
| Jul 2, 2026 | 102.20 | 103.30 | 101.10 | 103.20 | 100.77 | 0.58% | 3,831,246 |
| Jul 1, 2026 | 101.90 | 103.70 | 101.70 | 102.60 | 100.19 | 0.98% | 3,725,250 |
| Jun 30, 2026 | 102.80 | 103.20 | 101.60 | 101.60 | 99.21 | -1.17% | 4,099,072 |
| Jun 29, 2026 | 104.90 | 104.90 | 101.90 | 102.80 | 100.38 | -1.44% | 3,896,058 |
| Jun 26, 2026 | 105.50 | 105.50 | 101.80 | 104.30 | 101.85 | -0.19% | 5,901,468 |
| Jun 25, 2026 | 104.00 | 106.10 | 104.00 | 104.50 | 102.04 | -0.10% | 3,069,576 |