Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
LSE - Delayed Quote GBp

Greencoat UK Wind PLC (UKW.L)

Compare
105.00
-1.30
(-1.22%)
At close: April 4 at 4:38:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025106.90108.20103.66105.00105.007,079,501
Apr 3, 2025109.40110.09106.00106.30106.304,960,530
Apr 2, 2025108.60109.90108.00109.60109.602,993,133
Apr 1, 2025108.00110.70108.00108.80108.805,770,043
Mar 31, 2025109.00109.00106.90107.70107.704,806,699
Mar 28, 2025110.00111.20107.80108.80108.806,291,779
Mar 27, 2025112.50112.50109.50110.00110.003,639,635
Mar 26, 2025112.40114.20111.60112.00112.004,553,831
Mar 25, 2025113.60113.80111.20112.00112.003,382,864
Mar 24, 2025114.70114.70110.80111.20111.203,965,622
Mar 21, 2025113.50114.20111.80111.80111.807,638,764
Mar 20, 2025112.80114.50112.35113.80113.804,886,824
Mar 19, 2025113.00113.30112.40112.70112.703,480,291
Mar 18, 2025112.20113.40111.67113.00113.008,526,606
Mar 17, 2025112.00113.00111.30112.00112.002,732,364
Mar 14, 2025110.00112.30109.70112.00112.003,942,102
Mar 13, 2025112.20112.90109.30109.30109.306,367,916
Mar 12, 2025112.50113.50112.00112.50112.502,637,634
Mar 11, 2025111.60113.80111.60112.50112.502,733,501
Mar 10, 2025113.00113.49111.50111.50111.504,908,549
Mar 7, 2025111.60112.30110.18111.30111.303,133,931
Mar 6, 2025113.10113.60111.40111.80111.803,320,123
Mar 5, 2025113.50114.60112.70112.70112.705,742,420
Mar 4, 2025113.40115.40112.47113.70113.704,143,244
Mar 3, 2025113.00114.30112.60113.50113.503,613,867
Feb 28, 2025110.60114.20110.40112.50112.506,725,574
Feb 27, 2025111.90112.50110.30111.50111.504,890,415
Feb 26, 2025112.00113.00110.60111.20111.204,053,916
Feb 25, 2025108.50112.25107.70111.80111.806,585,541
Feb 24, 2025107.10108.50105.91108.50108.506,947,855
Feb 21, 2025109.00109.30106.80107.00107.006,353,513
Feb 20, 2025113.50113.50108.00108.10108.107,409,931
Feb 19, 2025113.10113.60110.00110.50110.503,539,635
Feb 18, 2025111.20114.90110.09110.30110.305,064,085
Feb 17, 2025113.40114.20111.20112.00112.004,295,512
Feb 14, 2025114.40115.00112.82113.20113.204,661,466
Feb 13, 2025 2.50 Dividend
Feb 13, 2025118.00118.46112.70114.90114.905,899,524
Feb 12, 2025119.00119.90118.22118.50118.484,528,348
Feb 11, 2025119.80119.80118.60119.00118.973,655,171
Feb 10, 2025118.98120.66118.60118.60118.573,703,944
Feb 7, 2025119.50120.96118.00118.20118.183,213,555
Feb 6, 2025119.10120.90118.70118.70118.675,372,557
Feb 5, 2025119.00120.70118.20118.30118.285,072,038
Feb 4, 2025119.20120.30118.57118.80118.774,398,984
Feb 3, 2025120.00120.50118.30119.70119.675,182,891
Jan 31, 2025120.30121.35120.30120.30120.274,851,818
Jan 30, 2025120.00121.70120.00120.50120.474,557,095
Jan 29, 2025120.70122.00119.21120.80120.775,273,866
Jan 28, 2025120.60124.10120.60123.20123.174,295,686
Jan 27, 2025120.40123.00120.40121.20121.173,344,928
Jan 24, 2025122.40122.40120.20121.50121.474,445,256
Jan 23, 2025119.30122.20118.10120.40120.376,256,448
Jan 22, 2025120.80121.10118.90118.90118.877,329,634
Jan 21, 2025120.90122.00120.20120.80120.773,686,583
Jan 20, 2025122.80122.90120.50121.00120.973,454,013
Jan 17, 2025123.90125.00122.40122.40122.374,644,867
Jan 16, 2025125.00125.60123.80124.20124.173,661,740
Jan 15, 2025124.50125.40123.80125.00124.973,066,938
Jan 14, 2025125.00125.20123.90123.90123.874,012,241
Jan 13, 2025122.50125.10122.50125.00124.976,058,834
Jan 10, 2025124.70125.60122.60122.60122.576,527,899
Jan 9, 2025125.50125.70123.18125.30125.273,800,846
Jan 8, 2025130.00130.00124.40125.00124.973,694,643
Jan 7, 2025129.00130.80128.00128.00127.972,518,770
Jan 6, 2025131.80132.10129.00129.70129.673,775,289
Jan 3, 2025131.00131.70130.10131.10131.073,021,015
Jan 2, 2025128.70131.20127.30130.40130.372,793,910
Dec 31, 2024126.10128.40125.30127.70127.671,243,545
Dec 30, 2024126.10127.00125.66126.30126.271,718,773
Dec 27, 2024126.50126.90125.20126.40126.371,480,596
Dec 24, 2024126.50127.70124.10126.10126.07981,135
Dec 23, 2024125.20126.58124.50124.70124.672,413,641
Dec 20, 2024126.50126.50123.90125.90125.875,784,459
Dec 19, 2024127.00127.60124.00124.00123.976,043,066
Dec 18, 2024128.00128.90127.00127.10127.073,669,113
Dec 17, 2024128.40128.70127.20127.20127.172,940,337
Dec 16, 2024126.60129.10126.10128.00127.973,625,735
Dec 13, 2024129.00129.00126.96127.20127.173,127,393
Dec 12, 2024126.60130.10125.60129.00128.973,935,100
Dec 11, 2024126.20127.50126.00126.00125.972,629,473
Dec 10, 2024125.60126.80125.20126.50126.473,772,681
Dec 9, 2024125.30126.60125.30125.40125.373,786,243
Dec 6, 2024127.00127.00125.30126.00125.972,478,780
Dec 5, 2024125.80127.00124.50126.00125.973,337,496
Dec 4, 2024126.90126.95125.20125.80125.773,276,200
Dec 3, 2024125.60127.30125.40125.40125.373,361,051
Dec 2, 2024126.30127.00125.70125.80125.774,219,822
Nov 29, 2024126.50127.50126.10126.30126.272,735,904
Nov 28, 2024127.10127.90126.40126.50126.472,211,854
Nov 27, 2024126.40128.19126.10126.50126.472,009,286
Nov 26, 2024128.00128.00126.10126.80126.772,631,279
Nov 25, 2024128.00128.00126.20127.20127.172,602,391
Nov 22, 2024125.50128.10125.50126.20126.172,527,144
Nov 21, 2024126.00126.20124.55126.10126.072,831,950
Nov 20, 2024126.00126.90124.60125.50125.473,150,112
Nov 19, 2024124.50127.40123.60126.10126.074,478,333
Nov 18, 2024125.50126.40123.00123.90123.876,416,814
Nov 15, 2024127.00127.00125.30125.30125.274,026,028
Nov 14, 2024 2.50 Dividend
Nov 14, 2024128.50128.50125.81126.50126.474,270,691
Nov 13, 2024130.90132.40129.50129.70129.655,866,057
Nov 12, 2024133.00133.00130.50130.50130.452,689,007
Nov 11, 2024131.80133.00131.50132.10132.053,145,457
Nov 8, 2024132.00133.70131.40131.50131.452,938,082
Nov 7, 2024131.80133.70131.50132.30132.252,771,625
Nov 6, 2024134.90135.50131.50131.50131.453,190,719
Nov 5, 2024134.00135.20133.20133.20133.153,675,630
Nov 4, 2024132.20134.90132.10134.60134.554,867,695
Nov 1, 2024132.00133.00131.40132.20132.153,290,133
Oct 31, 2024133.50135.40131.76132.50132.454,194,829
Oct 30, 2024132.40136.00132.40133.10133.052,671,697
Oct 29, 2024134.50134.50132.40132.80132.753,732,760
Oct 28, 2024135.70136.00133.70134.20134.153,429,920
Oct 25, 2024136.30136.30134.80135.60135.553,166,935
Oct 24, 2024135.50136.64134.70135.00134.952,462,808
Oct 23, 2024135.50135.70134.60135.50135.452,529,249
Oct 22, 2024135.30136.20133.88135.00134.953,302,757
Oct 21, 2024135.50137.80135.20135.30135.253,188,387
Oct 18, 2024134.60135.90134.50135.70135.654,613,750
Oct 17, 2024135.10135.50134.10134.10134.053,567,427
Oct 16, 2024134.60135.70134.60134.70134.654,078,370
Oct 15, 2024135.40135.70134.00134.00133.954,343,108
Oct 14, 2024135.50136.40135.00135.20135.153,246,337
Oct 11, 2024136.20136.74134.40135.50135.453,361,447
Oct 10, 2024137.20138.00135.40135.90135.853,333,796
Oct 9, 2024138.40139.20137.10137.10137.044,130,254
Oct 8, 2024140.00140.72137.50137.50137.444,173,509
Oct 7, 2024140.70142.20139.50140.00139.942,876,546
Oct 4, 2024142.70143.17140.50140.60140.541,988,288
Oct 3, 2024141.60142.40140.60142.00141.942,347,183
Oct 2, 2024141.80142.80140.50141.70141.642,923,578
Oct 1, 2024140.00142.30139.50141.00140.942,121,605
Sep 30, 2024139.70140.90139.18140.90140.842,708,588
Sep 27, 2024138.90140.50138.30139.30139.242,730,342
Sep 26, 2024138.00138.90137.00138.00137.943,814,239
Sep 25, 2024137.60139.00136.80137.30137.242,912,937
Sep 24, 2024139.90140.50137.58137.70137.643,069,519
Sep 23, 2024138.20139.70137.90138.90138.844,875,036
Sep 20, 2024139.00140.60138.00138.10138.043,933,088
Sep 19, 2024140.60141.50139.20139.50139.442,542,525
Sep 18, 2024139.40140.50139.10139.40139.342,727,004
Sep 17, 2024141.80142.60139.40139.60139.543,425,764
Sep 16, 2024141.20142.90140.80141.30141.241,468,272
Sep 13, 2024141.10142.10140.38141.20141.141,905,798
Sep 12, 2024141.60143.90140.40140.80140.742,615,515
Sep 11, 2024142.60143.20139.60140.80140.742,018,656
Sep 10, 2024143.10144.60142.30142.30142.241,750,315
Sep 9, 2024143.20144.00142.30143.10143.043,496,737
Sep 6, 2024143.00143.80141.40143.00142.942,045,068
Sep 5, 2024142.40143.60141.30143.00142.942,752,037
Sep 4, 2024140.60143.00140.20142.00141.942,687,952
Sep 3, 2024143.10143.10140.80141.00140.942,706,560
Sep 2, 2024141.90142.80140.50141.70141.642,241,496
Aug 30, 2024140.30143.90140.30141.70141.642,041,658
Aug 29, 2024140.30142.50140.30140.40140.342,208,460
Aug 28, 2024142.30143.80140.50141.20141.141,909,860
Aug 27, 2024143.40145.60142.00142.00141.942,497,856
Aug 23, 2024143.60145.10143.00143.70143.641,270,223
Aug 22, 2024142.40146.00142.10143.50143.442,796,691
Aug 21, 2024140.30143.60139.90143.60143.543,516,794
Aug 20, 2024141.80142.70140.30140.30140.243,604,184
Aug 19, 2024141.90142.70141.10141.70141.642,785,214
Aug 16, 2024141.00142.70141.00141.90141.841,852,905
Aug 15, 2024 2.50 Dividend
Aug 15, 2024142.90143.30141.00141.90141.842,183,233
Aug 14, 2024144.20145.30143.70144.80144.724,472,597
Aug 13, 2024144.00145.60142.80142.80142.722,547,859
Aug 12, 2024145.00146.50144.00144.10144.022,101,947
Aug 9, 2024141.80145.50141.80145.00144.922,236,422
Aug 8, 2024142.30143.20139.70143.00142.922,515,983
Aug 7, 2024142.00143.50141.50142.30142.224,743,016
Aug 6, 2024140.00141.80139.40141.60141.523,916,774
Aug 5, 2024144.40144.40139.20139.60139.525,341,523
Aug 2, 2024145.60147.00143.60144.60144.524,060,830
Aug 1, 2024145.00148.30145.00147.00146.924,639,433
Jul 31, 2024144.20145.70143.30145.70145.623,853,465
Jul 30, 2024141.50144.90141.14143.70143.625,779,116
Jul 29, 2024140.60143.40140.60141.70141.623,081,445
Jul 26, 2024137.70141.30137.40141.30141.224,128,425
Jul 25, 2024138.90139.60137.40137.90137.822,970,703
Jul 24, 2024141.60142.10138.70139.60139.523,752,543
Jul 23, 2024141.70142.10141.00142.10142.023,029,113
Jul 22, 2024141.50142.50141.00141.90141.822,093,479
Jul 19, 2024139.00141.15138.80141.00140.923,835,972
Jul 18, 2024139.20140.90138.40140.20140.123,559,199
Jul 17, 2024137.90139.50137.90138.80138.722,206,254
Jul 16, 2024140.90140.90138.05138.60138.522,305,153
Jul 15, 2024141.10141.10138.80139.30139.222,466,967
Jul 12, 2024141.20141.70139.40139.40139.322,539,659
Jul 11, 2024139.60141.20139.10141.20141.123,676,554
Jul 10, 2024138.30139.60137.38139.30139.223,331,153
Jul 9, 2024138.40140.00137.00137.80137.722,992,884
Jul 8, 2024135.90139.86135.60138.10138.024,583,681
Jul 5, 2024134.40139.43133.41135.60135.525,120,980
Jul 4, 2024133.00134.70132.70134.70134.626,445,462
Jul 3, 2024132.70133.20132.10132.70132.628,714,508
Jul 2, 2024132.00133.10132.00132.70132.625,254,294
Jul 1, 2024132.20133.80132.00132.00131.923,734,794
Jun 28, 2024133.30133.90131.90132.00131.922,789,217
Jun 27, 2024133.00133.90131.80131.90131.822,426,781
Jun 26, 2024134.60134.80132.10132.60132.522,943,974
Jun 25, 2024134.00134.70133.00133.30133.223,731,495
Jun 24, 2024134.50136.00134.00134.00133.923,179,670
Jun 21, 2024133.80136.00133.80134.40134.323,253,046
Jun 20, 2024134.00135.20133.50134.30134.222,880,256
Jun 19, 2024134.50134.70133.50133.50133.424,155,934
Jun 18, 2024134.70134.70133.59134.00133.923,456,021
Jun 17, 2024133.80135.00133.40133.40133.321,864,609
Jun 14, 2024133.60135.20133.32134.50134.423,631,747
Jun 13, 2024135.10136.40133.30133.30133.222,798,053
Jun 12, 2024134.10136.30133.80135.10135.023,017,002
Jun 11, 2024135.50136.70133.80134.00133.922,913,746
Jun 10, 2024138.00138.80135.50135.50135.423,922,330
Jun 7, 2024139.40140.20137.80138.40138.322,053,353
Jun 6, 2024140.80141.60139.30139.30139.222,637,059
Jun 5, 2024141.00141.28139.00139.90139.821,873,207
Jun 4, 2024141.00141.90140.00140.00139.922,321,276
Jun 3, 2024141.00142.60140.40141.90141.823,664,950
May 31, 2024140.40141.50138.84140.90140.822,644,989
May 30, 2024137.50141.00135.70140.20140.124,616,768
May 29, 2024137.50139.00135.20135.20135.124,653,659
May 28, 2024138.00139.60137.26137.70137.622,881,381
May 24, 2024137.70139.30137.10137.10137.022,461,791
May 23, 2024138.80140.00136.70136.70136.623,287,064
May 22, 2024139.00140.30137.50139.20139.122,662,912
May 21, 2024142.60145.78139.00139.00138.925,419,581
May 20, 2024141.10143.00141.10142.60142.522,229,508
May 17, 2024142.00143.00141.00141.00140.923,765,067
May 16, 2024 2.50 Dividend
May 16, 2024143.00143.00141.70142.00141.922,417,199
May 15, 2024144.40145.00141.42144.00143.892,672,428
May 14, 2024144.40144.90143.60143.60143.492,522,542
May 13, 2024145.00145.20143.20144.00143.892,428,470
May 10, 2024145.70147.00143.50143.60143.493,807,802
May 9, 2024143.20147.70143.20146.10145.992,889,533
May 8, 2024142.00145.00142.00145.00144.892,442,401
May 7, 2024143.40144.70143.20143.30143.192,742,985
May 3, 2024141.00143.60140.86143.60143.492,555,242
May 2, 2024140.50142.20139.60142.20142.097,740,610
May 1, 2024139.70140.50139.50140.00139.902,599,607
Apr 30, 2024142.40142.70139.90139.90139.805,212,836
Apr 29, 2024140.50142.30140.00142.20142.093,162,084
Apr 26, 2024138.60142.00138.60140.10139.993,326,516
Apr 25, 2024141.10141.50138.80139.50139.404,997,640
Apr 24, 2024142.00142.40140.60141.30141.194,093,132
Apr 23, 2024139.40142.20139.00141.60141.494,562,084
Apr 22, 2024139.10139.40138.70139.20139.103,806,253
Apr 19, 2024137.00138.70135.40138.70138.603,679,921
Apr 18, 2024136.60138.60135.30136.00135.904,929,969
Apr 17, 2024137.00138.60136.60137.70137.602,575,464
Apr 16, 2024138.00139.00136.70137.00136.903,166,256
Apr 15, 2024138.00139.50137.10138.60138.502,409,566
Apr 12, 2024137.00139.30137.00138.50138.403,787,334
Apr 11, 2024138.10139.40135.50136.70136.603,201,183
Apr 10, 2024139.00139.80137.10137.50137.404,090,560
Apr 9, 2024139.30139.30137.90138.30138.203,773,423
Apr 8, 2024137.90139.60136.10139.20139.104,606,102
Apr 5, 2024137.40138.80136.60137.50137.401,900,194
Apr 4, 2024137.00141.50136.60138.00137.904,010,679

Related Tickers

TRIG.L The Renewables Infrastructure Group Limited
75.20
0.00%
 
GRP.L Greencoat Renewables PLC
0.7400
-2.12%
 
DRX.L Drax Group plc
575.00
-2.79%
 
DORE.L Downing Renewables & Infrastructure Trust PLC
75.40
-1.31%
 
BEPC Brookfield Renewable Corporation
25.58
-9.55%
 
ORSTED.CO Ørsted A/S
281.70
-8.45%
 
LYV.SG Orron Energy AB
0.4242
-0.56%
 
7Z2.F Électricite de Strasbourg Société Anonyme
137.00
+1.86%
 
7K8.F SIMEC Atlantis Energy Limited
0.0300
0.00%
 
ARVEN.PA Arverne Group S.A.
3.9400
0.00%