Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Greencoat UK Wind PLC (UKWL.XC)

116.55
-1.45
(-1.23%)
At close: May 2 at 4:27:19 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 2025126.90126.90126.90126.90126.90-
May 1, 2025126.90126.90126.90126.90126.90-
Apr 30, 2025126.90126.90126.90126.90126.90-
Apr 29, 2025126.90126.90126.90126.90126.90-
Apr 28, 2025126.90126.90126.90126.90126.90-
Apr 25, 2025126.90126.90126.90126.90126.90-
Apr 24, 2025126.90126.90126.90126.90126.90-
Apr 23, 2025126.90126.90126.90126.90126.90-
Apr 22, 2025126.90126.90126.90126.90126.90-
Apr 17, 2025126.90126.90126.90126.90126.90-
Apr 16, 2025126.90126.90126.90126.90126.90-
Apr 15, 2025126.90126.90126.90126.90126.90-
Apr 14, 2025126.90126.90126.90126.90126.90-
Apr 11, 2025126.90126.90126.90126.90126.90-
Apr 10, 2025126.90126.90126.90126.90126.90-
Apr 9, 2025126.90126.90126.90126.90126.90-
Apr 8, 2025126.90126.90126.90126.90126.90-
Apr 7, 2025126.90126.90126.90126.90126.90-
Apr 4, 2025126.90126.90126.90126.90126.90-
Apr 3, 2025126.90126.90126.90126.90126.90-
Apr 2, 2025126.90126.90126.90126.90126.90-
Apr 1, 2025126.90126.90126.90126.90126.90-
Mar 31, 2025126.90126.90126.90126.90126.90-
Mar 28, 2025126.90126.90126.90126.90126.90-
Mar 27, 2025126.90126.90126.90126.90126.90-
Mar 26, 2025126.90126.90126.90126.90126.90-
Mar 25, 2025126.90126.90126.90126.90126.90-
Mar 24, 2025126.90126.90126.90126.90126.90-
Mar 21, 2025126.90126.90126.90126.90126.90-
Mar 20, 2025126.90126.90126.90126.90126.90-
Mar 19, 2025126.90126.90126.90126.90126.90-
Mar 18, 2025126.90126.90126.90126.90126.90-
Mar 17, 2025126.90126.90126.90126.90126.90-
Mar 14, 2025126.90126.90126.90126.90126.90-
Mar 13, 2025126.90126.90126.90126.90126.90-
Mar 12, 2025126.90126.90126.90126.90126.90-
Mar 11, 2025126.90126.90126.90126.90126.90-
Mar 10, 2025126.90126.90126.90126.90126.90-
Mar 7, 2025126.90126.90126.90126.90126.90-
Mar 6, 2025126.90126.90126.90126.90126.90-
Mar 5, 2025126.90126.90126.90126.90126.90-
Mar 4, 2025126.90126.90126.90126.90126.90-
Mar 3, 2025126.90126.90126.90126.90126.90-
Feb 28, 2025126.90126.90126.90126.90126.90-
Feb 27, 2025126.90126.90126.90126.90126.90-
Feb 26, 2025126.90126.90126.90126.90126.90-
Feb 25, 2025126.90126.90126.90126.90126.90-
Feb 24, 2025126.90126.90126.90126.90126.90-
Feb 21, 2025126.90126.90126.90126.90126.90-
Feb 20, 2025126.90126.90126.90126.90126.90-
Feb 19, 2025126.90126.90126.90126.90126.90-
Feb 18, 2025126.90126.90126.90126.90126.90-
Feb 17, 2025126.90126.90126.90126.90126.90-
Feb 14, 2025126.90126.90126.90126.90126.90-
Feb 13, 2025 2.5 Dividend
Feb 13, 2025126.90126.90126.90126.90126.90-
Feb 12, 2025126.90126.90126.90126.90126.88-
Feb 11, 2025126.90126.90126.90126.90126.88-
Feb 10, 2025126.90126.90126.90126.90126.88-
Feb 7, 2025126.90126.90126.90126.90126.88-
Feb 6, 2025126.90126.90126.90126.90126.88-
Feb 5, 2025126.90126.90126.90126.90126.88-
Feb 4, 2025126.90126.90126.90126.90126.88-
Feb 3, 2025126.90126.90126.90126.90126.88-
Jan 31, 2025126.90126.90126.90126.90126.88-
Jan 30, 2025126.90126.90126.90126.90126.88-
Jan 29, 2025126.90126.90126.90126.90126.88-
Jan 28, 2025126.90126.90126.90126.90126.88-
Jan 27, 2025126.90126.90126.90126.90126.88-
Jan 24, 2025126.90126.90126.90126.90126.88-
Jan 23, 2025126.90126.90126.90126.90126.88-
Jan 22, 2025126.90126.90126.90126.90126.88-
Jan 21, 2025126.90126.90126.90126.90126.88-
Jan 20, 2025126.90126.90126.90126.90126.88-
Jan 17, 2025126.90126.90126.90126.90126.88-
Jan 16, 2025126.90126.90126.90126.90126.88-
Jan 15, 2025126.90126.90126.90126.90126.88-
Jan 14, 2025126.90126.90126.90126.90126.88-
Jan 13, 2025126.90126.90126.90126.90126.88-
Jan 10, 2025126.90126.90126.90126.90126.88-
Jan 9, 2025126.90126.90126.90126.90126.88-
Jan 8, 2025126.90126.90126.90126.90126.88-
Jan 7, 2025126.90126.90126.90126.90126.88-
Jan 6, 2025126.90126.90126.90126.90126.88-
Jan 3, 2025126.90126.90126.90126.90126.88-
Jan 2, 2025126.90126.90126.90126.90126.88-
Dec 31, 2024126.90126.90126.90126.90126.88-
Dec 30, 2024126.90126.90126.90126.90126.88-
Dec 27, 2024126.90126.90126.90126.90126.88-
Dec 24, 2024126.90126.90126.90126.90126.88-
Dec 23, 2024126.90126.90126.90126.90126.88-
Dec 20, 2024126.90126.90126.90126.90126.88-
Dec 19, 2024126.90126.90126.90126.90126.88-
Dec 18, 2024126.90126.90126.90126.90126.88-
Dec 17, 2024126.90126.90126.90126.90126.88-
Dec 16, 2024126.90126.90126.90126.90126.88-
Dec 13, 2024126.90126.90126.90126.90126.88-
Dec 12, 2024126.90126.90126.90126.90126.88-
Dec 11, 2024126.90126.90126.90126.90126.88-
Dec 10, 2024126.90126.90126.90126.90126.88-
Dec 9, 2024126.90126.90126.90126.90126.88-
Dec 6, 2024126.90126.90126.90126.90126.88-
Dec 5, 2024126.90126.90126.90126.90126.88-
Dec 4, 2024126.90126.90126.90126.90126.88-
Dec 3, 2024126.90126.90126.90126.90126.88-
Dec 2, 2024126.90126.90126.90126.90126.88-
Nov 29, 2024126.90126.90126.90126.90126.88-
Nov 28, 2024126.90126.90126.90126.90126.88-
Nov 27, 2024126.90126.90126.90126.90126.88-
Nov 26, 2024126.90126.90126.90126.90126.88-
Nov 25, 2024126.90126.90126.90126.90126.88-
Nov 22, 2024126.90126.90126.90126.90126.88-
Nov 21, 2024126.90126.90126.90126.90126.88-
Nov 20, 2024126.90126.90126.90126.90126.88-
Nov 19, 2024125.35127.35125.35126.90126.88360,512
Nov 18, 2024126.00126.15123.30124.30124.28341,924
Nov 15, 2024126.50126.50125.60125.70125.68205,623
Nov 14, 2024 2.5 Dividend
Nov 14, 2024127.80127.95126.00126.40126.38304,186
Nov 13, 2024131.80132.00129.60129.60129.55209,800
Nov 12, 2024131.90132.30131.00131.05131.0072,867
Nov 11, 2024132.60132.80131.60132.30132.25149,309
Nov 8, 2024132.20133.10131.50131.90131.85147,869
Nov 7, 2024132.90133.50131.80132.20132.15105,406
Nov 6, 2024134.40135.30131.60132.00131.95169,620
Nov 5, 2024134.00135.00133.70134.60134.55133,992
Nov 4, 2024132.80134.70132.80134.65134.60196,404
Nov 1, 2024132.30132.40131.50132.00131.95178,582
Oct 31, 2024133.40133.40132.00132.70132.65196,633
Oct 30, 2024132.70136.00132.70133.30133.25443,895
Oct 29, 2024134.20134.20132.50132.70132.65177,445
Oct 28, 2024135.60135.80133.80133.90133.85149,070
Oct 25, 2024135.30136.10135.20135.40135.35228,016
Oct 24, 2024136.20136.50135.00135.00134.95194,159
Oct 23, 2024135.10135.30134.60135.10135.05117,612
Oct 22, 2024134.50135.80133.90134.70134.65319,635
Oct 21, 2024136.00137.70135.20135.20135.1587,261
Oct 18, 2024134.90135.90134.60135.90135.85156,478
Oct 17, 2024135.20135.20134.40134.70134.6560,449
Oct 16, 2024134.80135.60134.40135.30135.25407,397
Oct 15, 2024135.40135.40134.20134.30134.25138,305
Oct 14, 2024135.40136.00135.10135.45135.40239,056
Oct 11, 2024136.20136.30134.50135.20135.15143,792
Oct 10, 2024137.60137.60135.50135.80135.75127,877
Oct 9, 2024138.40138.40137.30137.30137.25199,313
Oct 8, 2024140.00140.50137.70137.90137.85302,066
Oct 7, 2024142.00142.00139.60139.70139.6584,777
Oct 4, 2024142.40143.10140.60140.70140.6542,003
Oct 3, 2024141.00142.10141.00142.00141.9468,362
Oct 2, 2024141.60141.70140.80141.30141.24300,278
Oct 1, 2024140.00142.20140.00141.30141.2459,197
Sep 30, 2024140.00140.80139.20140.30140.2589,110
Sep 27, 2024138.90140.50138.50140.00139.95121,837
Sep 26, 2024138.00138.80137.65138.50138.4581,288
Sep 25, 2024138.60138.70136.80137.40137.35110,353
Sep 24, 2024139.00139.05137.55137.60137.55352,843
Sep 23, 2024138.00139.40138.00138.80138.75122,533
Sep 20, 2024140.60140.60138.10138.10138.05120,106
Sep 19, 2024141.10141.40139.30139.70139.65100,119
Sep 18, 2024140.10140.15139.10139.85139.80179,111
Sep 17, 2024141.70141.80139.65140.00139.95163,585
Sep 16, 2024141.50142.60141.00141.15141.0949,840
Sep 13, 2024141.90141.95140.60141.30141.2495,661
Sep 12, 2024141.20143.25140.75141.00140.95166,673
Sep 11, 2024141.70142.50139.70140.80140.75307,792
Sep 10, 2024143.90144.20142.40142.60142.54149,873
Sep 9, 2024143.00143.90142.70143.10143.04199,807
Sep 6, 2024142.30143.60142.10142.70142.64271,243
Sep 5, 2024142.00143.20142.00142.80142.7495,505
Sep 4, 2024140.20142.90140.20142.00141.94194,660
Sep 3, 2024142.00142.50140.85141.35141.29133,389
Sep 2, 2024141.50142.10140.60142.05141.9995,969
Aug 30, 2024140.90143.70140.85141.90141.84155,833
Aug 29, 2024141.00142.10140.50140.90140.85133,097
Aug 28, 2024142.50142.60140.50141.70141.64204,508
Aug 27, 2024144.50145.30143.00143.00142.94276,228
Aug 23, 2024143.30144.70143.00144.40144.34137,504
Aug 22, 2024142.40145.75142.40143.90143.84336,033
Aug 21, 2024141.40143.10139.90143.10143.04293,462
Aug 20, 2024142.20142.20140.30140.40140.35259,136
Aug 19, 2024142.20142.50141.90142.00141.9488,160
Aug 16, 2024141.95142.40141.00141.95141.89133,953
Aug 15, 2024 2.5 Dividend
Aug 15, 2024142.40143.15141.10141.35141.29156,643
Aug 14, 2024144.20145.10143.75144.40144.32136,690
Aug 13, 2024144.40144.40143.30143.30143.2231,776
Aug 12, 2024146.30146.30144.20144.40144.32142,066
Aug 9, 2024143.90145.20143.90145.20145.12176,971
Aug 8, 2024141.90142.95139.75142.80142.72133,825
Aug 7, 2024142.10143.30141.50142.50142.42439,187
Aug 6, 2024141.00141.60139.40141.25141.17411,375
Aug 5, 2024143.70143.70139.50140.00139.92438,416
Aug 2, 2024145.70146.80143.70144.00143.92546,324
Aug 1, 2024145.70147.90145.30145.60145.52386,973
Jul 31, 2024143.85145.70143.60145.60145.52484,225
Jul 30, 2024142.15144.80142.00143.55143.47239,045
Jul 29, 2024141.00143.00141.00141.60141.52347,427
Jul 26, 2024137.70141.00137.50140.70140.62835,048
Jul 25, 2024139.25139.35137.80137.80137.721,412,317
Jul 24, 2024141.50141.70138.70138.80138.72324,024
Jul 23, 2024141.90141.90141.10141.60141.52347,366
Jul 22, 2024141.10142.40141.10142.00141.92219,191
Jul 19, 2024139.10141.10139.10141.00140.92217,656
Jul 18, 2024138.90140.80138.90140.30140.22498,437
Jul 17, 2024139.10139.40138.40139.40139.32180,543
Jul 16, 2024139.60139.70138.10138.60138.52265,474
Jul 15, 2024140.65140.65138.90139.40139.32233,796
Jul 12, 2024141.30141.60139.80139.80139.72303,284
Jul 11, 2024139.50141.10139.30141.10141.02388,432
Jul 10, 2024137.75139.60137.75138.90138.82325,321
Jul 9, 2024140.00140.00137.10137.70137.62269,974
Jul 8, 2024136.40139.00136.30137.60137.52311,259
Jul 5, 2024137.60139.40135.00135.50135.42580,186
Jul 4, 2024133.30134.30132.70134.30134.22133,784
Jul 3, 2024132.70132.90132.60132.70132.63239,332
Jul 2, 2024132.00133.00132.00132.80132.73193,721
Jul 1, 2024132.20133.75132.00132.00131.93224,958
Jun 28, 2024133.30133.30132.30132.30132.23270,769
Jun 27, 2024132.90132.90132.00132.00131.93190,730
Jun 26, 2024134.55134.75132.20132.50132.43218,614
Jun 25, 2024134.00134.40133.00133.10133.03535,579
Jun 24, 2024135.10135.90134.20134.20134.12218,035
Jun 21, 2024134.50135.80133.90134.80134.72374,844
Jun 20, 2024134.30135.10133.80134.00133.92192,658
Jun 19, 2024134.50134.50133.70133.90133.82152,914
Jun 18, 2024134.40134.60134.00134.25134.17170,200
Jun 17, 2024134.15134.75133.85133.90133.82219,634
Jun 14, 2024133.70134.90133.35134.40134.32176,003
Jun 13, 2024134.60135.40133.80134.00133.92202,297
Jun 12, 2024134.80136.10134.30135.50135.42261,048
Jun 11, 2024135.90136.00133.90134.70134.62172,280
Jun 10, 2024138.60138.60135.80135.80135.7293,223
Jun 7, 2024139.50139.50138.00138.35138.2787,380
Jun 6, 2024140.75140.90139.50139.50139.4297,575
Jun 5, 2024141.10141.10139.20140.40140.32122,103
Jun 4, 2024141.40141.40140.20140.40140.32160,872
Jun 3, 2024141.70142.50140.50141.60141.52269,182
May 31, 2024140.00141.40138.90140.40140.32170,885
May 30, 2024136.10140.70136.10140.40140.32218,323
May 29, 2024137.90138.80135.90136.00135.92208,855
May 28, 2024137.90138.90137.70138.00137.92187,626
May 24, 2024137.95138.60137.50137.80137.72151,732
May 23, 2024139.30139.85137.90137.95137.87153,803
May 22, 2024138.20140.20137.80138.95138.87225,452
May 21, 2024142.80143.50139.00139.20139.12202,275
May 20, 2024141.80142.70141.80142.60142.52123,484
May 17, 2024142.00142.80141.60141.70141.62136,946
May 16, 2024 2.5 Dividend
May 16, 2024142.65142.65141.70141.90141.82148,185
May 15, 2024144.40144.40143.80144.00143.8960,543
May 14, 2024144.00144.50143.80144.00143.89146,559
May 13, 2024144.40145.20143.70144.55144.4464,458
May 10, 2024146.60146.60143.40143.90143.79141,727
May 9, 2024145.00147.60145.00145.30145.19139,758
May 8, 2024143.30144.80143.20144.70144.5964,256
May 7, 2024144.10144.65143.40143.90143.79118,623
May 3, 2024141.00143.40141.00143.10142.99132,124
May 2, 2024139.75141.50139.75141.40141.30119,406

Related Tickers

GSF.L Gore Street Energy Storage Fund Ord
60.40
+2.03%
 
NESF.L NextEnergy Solar Ord
71.70
-0.55%
 
UKW.L Greencoat UK Wind
117.00
-0.59%
 
SONG.L Hipgnosis Songs Ord
94.06
-7.60%
 
LIO.L Liontrust Asset Management PLC
345.50
+3.29%
 
LGEN.L Legal & General Group Plc
237.80
+0.85%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.