Cboe UK GBp

Greencoat UK Wind PLC (UKWL.XC)

Compare
126.50 +0.20 (+0.16%)
At close: December 27 at 4:26:54 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 24, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 23, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 20, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 19, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 18, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 17, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 16, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 13, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 12, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 11, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 10, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 9, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 6, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 5, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 4, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 3, 2024 126.90 126.90 126.90 126.90 126.90 -
Dec 2, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 29, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 28, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 27, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 26, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 25, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 22, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 21, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 20, 2024 126.90 126.90 126.90 126.90 126.90 -
Nov 19, 2024 125.35 127.35 125.35 126.90 126.90 360,512
Nov 18, 2024 126.00 126.15 123.30 124.30 124.30 341,924
Nov 15, 2024 126.50 126.50 125.60 125.70 125.70 205,623
Nov 14, 2024 2.50 Dividend
Nov 14, 2024 127.80 127.95 126.00 126.40 126.40 304,186
Nov 13, 2024 131.80 132.00 129.60 129.60 127.10 209,800
Nov 12, 2024 131.90 132.30 131.00 131.05 128.52 72,867
Nov 11, 2024 132.60 132.80 131.60 132.30 129.75 149,309
Nov 8, 2024 132.20 133.10 131.50 131.90 129.36 147,869
Nov 7, 2024 132.90 133.50 131.80 132.20 129.65 105,406
Nov 6, 2024 134.40 135.30 131.60 132.00 129.45 169,620
Nov 5, 2024 134.00 135.00 133.70 134.60 132.00 133,992
Nov 4, 2024 132.80 134.70 132.80 134.65 132.05 196,404
Nov 1, 2024 132.30 132.40 131.50 132.00 129.45 178,582
Oct 31, 2024 133.40 133.40 132.00 132.70 130.14 196,633
Oct 30, 2024 132.70 136.00 132.70 133.30 130.73 443,895
Oct 29, 2024 134.20 134.20 132.50 132.70 130.14 177,445
Oct 28, 2024 135.60 135.80 133.80 133.90 131.32 149,070
Oct 25, 2024 135.30 136.10 135.20 135.40 132.79 228,016
Oct 24, 2024 136.20 136.50 135.00 135.00 132.40 194,159
Oct 23, 2024 135.10 135.30 134.60 135.10 132.49 117,612
Oct 22, 2024 134.50 135.80 133.90 134.70 132.10 319,635
Oct 21, 2024 136.00 137.70 135.20 135.20 132.59 87,261
Oct 18, 2024 134.90 135.90 134.60 135.90 133.28 156,478
Oct 17, 2024 135.20 135.20 134.40 134.70 132.10 60,449
Oct 16, 2024 134.80 135.60 134.40 135.30 132.69 407,397
Oct 15, 2024 135.40 135.40 134.20 134.30 131.71 138,305
Oct 14, 2024 135.40 136.00 135.10 135.45 132.84 239,056
Oct 11, 2024 136.20 136.30 134.50 135.20 132.59 143,792
Oct 10, 2024 137.60 137.60 135.50 135.80 133.18 127,877
Oct 9, 2024 138.40 138.40 137.30 137.30 134.65 199,313
Oct 8, 2024 140.00 140.50 137.70 137.90 135.24 302,066
Oct 7, 2024 142.00 142.00 139.60 139.70 137.01 84,777
Oct 4, 2024 142.40 143.10 140.60 140.70 137.99 42,003
Oct 3, 2024 141.00 142.10 141.00 142.00 139.26 68,362
Oct 2, 2024 141.60 141.70 140.80 141.30 138.57 300,278
Oct 1, 2024 140.00 142.20 140.00 141.30 138.57 59,197
Sep 30, 2024 140.00 140.80 139.20 140.30 137.59 89,110
Sep 27, 2024 138.90 140.50 138.50 140.00 137.30 121,837
Sep 26, 2024 138.00 138.80 137.65 138.50 135.83 81,288
Sep 25, 2024 138.60 138.70 136.80 137.40 134.75 110,353
Sep 24, 2024 139.00 139.05 137.55 137.60 134.95 352,843
Sep 23, 2024 138.00 139.40 138.00 138.80 136.12 122,533
Sep 20, 2024 140.60 140.60 138.10 138.10 135.44 120,106
Sep 19, 2024 141.10 141.40 139.30 139.70 137.01 100,119
Sep 18, 2024 140.10 140.15 139.10 139.85 137.15 179,111
Sep 17, 2024 141.70 141.80 139.65 140.00 137.30 163,585
Sep 16, 2024 141.50 142.60 141.00 141.15 138.43 49,840
Sep 13, 2024 141.90 141.95 140.60 141.30 138.57 95,661
Sep 12, 2024 141.20 143.25 140.75 141.00 138.28 166,673
Sep 11, 2024 141.70 142.50 139.70 140.80 138.08 307,792
Sep 10, 2024 143.90 144.20 142.40 142.60 139.85 149,873
Sep 9, 2024 143.00 143.90 142.70 143.10 140.34 199,807
Sep 6, 2024 142.30 143.60 142.10 142.70 139.95 271,243
Sep 5, 2024 142.00 143.20 142.00 142.80 140.05 95,505
Sep 4, 2024 140.20 142.90 140.20 142.00 139.26 194,660
Sep 3, 2024 142.00 142.50 140.85 141.35 138.62 133,389
Sep 2, 2024 141.50 142.10 140.60 142.05 139.31 95,969
Aug 30, 2024 140.90 143.70 140.85 141.90 139.16 155,833
Aug 29, 2024 141.00 142.10 140.50 140.90 138.18 133,097
Aug 28, 2024 142.50 142.60 140.50 141.70 138.97 204,508
Aug 27, 2024 144.50 145.30 143.00 143.00 140.24 276,228
Aug 23, 2024 143.30 144.70 143.00 144.40 141.61 137,504
Aug 22, 2024 142.40 145.75 142.40 143.90 141.12 336,033
Aug 21, 2024 141.40 143.10 139.90 143.10 140.34 293,462
Aug 20, 2024 142.20 142.20 140.30 140.40 137.69 259,136
Aug 19, 2024 142.20 142.50 141.90 142.00 139.26 88,160
Aug 16, 2024 141.95 142.40 141.00 141.95 139.21 133,953
Aug 15, 2024 2.50 Dividend
Aug 15, 2024 142.40 143.15 141.10 141.35 138.62 156,643
Aug 14, 2024 144.20 145.10 143.75 144.40 139.16 136,690
Aug 13, 2024 144.40 144.40 143.30 143.30 138.10 31,776
Aug 12, 2024 146.30 146.30 144.20 144.40 139.16 142,066
Aug 9, 2024 143.90 145.20 143.90 145.20 139.93 176,971
Aug 8, 2024 141.90 142.95 139.75 142.80 137.62 133,825
Aug 7, 2024 142.10 143.30 141.50 142.50 137.33 439,187
Aug 6, 2024 141.00 141.60 139.40 141.25 136.13 411,375
Aug 5, 2024 143.70 143.70 139.50 140.00 134.92 438,416
Aug 2, 2024 145.70 146.80 143.70 144.00 138.78 546,324
Aug 1, 2024 145.70 147.90 145.30 145.60 140.32 386,973
Jul 31, 2024 143.85 145.70 143.60 145.60 140.32 484,225
Jul 30, 2024 142.15 144.80 142.00 143.55 138.34 239,045
Jul 29, 2024 141.00 143.00 141.00 141.60 136.46 347,427
Jul 26, 2024 137.70 141.00 137.50 140.70 135.60 835,048
Jul 25, 2024 139.25 139.35 137.80 137.80 132.80 1,412,317
Jul 24, 2024 141.50 141.70 138.70 138.80 133.77 324,024
Jul 23, 2024 141.90 141.90 141.10 141.60 136.46 347,366
Jul 22, 2024 141.10 142.40 141.10 142.00 136.85 219,191
Jul 19, 2024 139.10 141.10 139.10 141.00 135.89 217,656
Jul 18, 2024 138.90 140.80 138.90 140.30 135.21 498,437
Jul 17, 2024 139.10 139.40 138.40 139.40 134.34 180,543
Jul 16, 2024 139.60 139.70 138.10 138.60 133.57 265,474
Jul 15, 2024 140.65 140.65 138.90 139.40 134.34 233,796
Jul 12, 2024 141.30 141.60 139.80 139.80 134.73 303,284
Jul 11, 2024 139.50 141.10 139.30 141.10 135.98 388,432
Jul 10, 2024 137.75 139.60 137.75 138.90 133.86 325,321
Jul 9, 2024 140.00 140.00 137.10 137.70 132.71 269,974
Jul 8, 2024 136.40 139.00 136.30 137.60 132.61 311,259
Jul 5, 2024 137.60 139.40 135.00 135.50 130.59 580,186
Jul 4, 2024 133.30 134.30 132.70 134.30 129.43 133,784
Jul 3, 2024 132.70 132.90 132.60 132.70 127.89 239,332
Jul 2, 2024 132.00 133.00 132.00 132.80 127.98 193,721
Jul 1, 2024 132.20 133.75 132.00 132.00 127.21 224,958
Jun 28, 2024 133.30 133.30 132.30 132.30 127.50 270,769
Jun 27, 2024 132.90 132.90 132.00 132.00 127.21 190,730
Jun 26, 2024 134.55 134.75 132.20 132.50 127.69 218,614
Jun 25, 2024 134.00 134.40 133.00 133.10 128.27 535,579
Jun 24, 2024 135.10 135.90 134.20 134.20 129.33 218,035
Jun 21, 2024 134.50 135.80 133.90 134.80 129.91 374,844
Jun 20, 2024 134.30 135.10 133.80 134.00 129.14 192,658
Jun 19, 2024 134.50 134.50 133.70 133.90 129.04 152,914
Jun 18, 2024 134.40 134.60 134.00 134.25 129.38 170,200
Jun 17, 2024 134.15 134.75 133.85 133.90 129.04 219,634
Jun 14, 2024 133.70 134.90 133.35 134.40 129.53 176,003
Jun 13, 2024 134.60 135.40 133.80 134.00 129.14 202,297
Jun 12, 2024 134.80 136.10 134.30 135.50 130.59 261,048
Jun 11, 2024 135.90 136.00 133.90 134.70 129.81 172,280
Jun 10, 2024 138.60 138.60 135.80 135.80 130.87 93,223
Jun 7, 2024 139.50 139.50 138.00 138.35 133.33 87,380
Jun 6, 2024 140.75 140.90 139.50 139.50 134.44 97,575
Jun 5, 2024 141.10 141.10 139.20 140.40 135.31 122,103
Jun 4, 2024 141.40 141.40 140.20 140.40 135.31 160,872
Jun 3, 2024 141.70 142.50 140.50 141.60 136.46 269,182
May 31, 2024 140.00 141.40 138.90 140.40 135.31 170,885
May 30, 2024 136.10 140.70 136.10 140.40 135.31 218,323
May 29, 2024 137.90 138.80 135.90 136.00 131.07 208,855
May 28, 2024 137.90 138.90 137.70 138.00 132.99 187,626
May 24, 2024 137.95 138.60 137.50 137.80 132.80 151,732
May 23, 2024 139.30 139.85 137.90 137.95 132.95 153,803
May 22, 2024 138.20 140.20 137.80 138.95 133.91 225,452
May 21, 2024 142.80 143.50 139.00 139.20 134.15 202,275
May 20, 2024 141.80 142.70 141.80 142.60 137.43 123,484
May 17, 2024 142.00 142.80 141.60 141.70 136.56 136,946
May 16, 2024 2.50 Dividend
May 16, 2024 142.65 142.65 141.70 141.90 136.75 148,185
May 15, 2024 144.40 144.40 143.80 144.00 136.37 60,543
May 14, 2024 144.00 144.50 143.80 144.00 136.37 146,559
May 13, 2024 144.40 145.20 143.70 144.55 136.89 64,458
May 10, 2024 146.60 146.60 143.40 143.90 136.27 141,727
May 9, 2024 145.00 147.60 145.00 145.30 137.60 139,758
May 8, 2024 143.30 144.80 143.20 144.70 137.03 64,256
May 7, 2024 144.10 144.65 143.40 143.90 136.27 118,623
May 3, 2024 141.00 143.40 141.00 143.10 135.52 132,124
May 2, 2024 139.75 141.50 139.75 141.40 133.91 119,406
May 1, 2024 140.00 140.25 139.50 139.60 132.20 83,908
Apr 30, 2024 142.00 142.70 140.30 140.30 132.86 204,168
Apr 29, 2024 140.50 142.10 140.00 142.10 134.57 214,974
Apr 26, 2024 139.00 141.80 139.00 140.60 133.15 274,694
Apr 25, 2024 140.80 141.20 138.80 138.80 131.44 278,638
Apr 24, 2024 141.80 142.00 140.70 140.80 133.34 149,920
Apr 23, 2024 139.70 142.10 139.60 141.55 134.05 231,931
Apr 22, 2024 139.10 139.40 138.70 139.10 131.73 171,529
Apr 19, 2024 136.20 138.40 135.80 138.30 130.97 195,645
Apr 18, 2024 137.50 138.30 135.40 136.05 128.84 296,252
Apr 17, 2024 138.10 138.40 137.50 137.90 130.59 124,181
Apr 16, 2024 138.30 138.80 137.10 137.30 130.02 139,178
Apr 15, 2024 138.00 139.10 137.50 138.65 131.30 189,561
Apr 12, 2024 138.25 139.20 138.25 138.50 131.16 162,942
Apr 11, 2024 136.60 137.60 135.60 136.60 129.36 294,986
Apr 10, 2024 139.00 139.60 137.20 137.70 130.40 86,444
Apr 9, 2024 139.15 139.15 138.10 139.10 131.73 99,920
Apr 8, 2024 137.00 139.60 137.00 139.10 131.73 183,208
Apr 5, 2024 137.95 138.70 136.80 137.50 130.21 105,940
Apr 4, 2024 137.00 139.10 137.00 138.10 130.78 142,953
Apr 3, 2024 138.05 138.60 136.75 136.90 129.64 133,136
Apr 2, 2024 139.10 139.20 137.60 138.10 130.78 107,164
Mar 28, 2024 138.00 139.10 137.60 139.00 131.63 191,841
Mar 27, 2024 137.00 139.10 136.20 139.00 131.63 194,459
Mar 26, 2024 135.90 136.30 135.50 136.20 128.98 93,682
Mar 25, 2024 135.10 136.10 135.00 135.40 128.22 283,887
Mar 22, 2024 135.60 136.30 134.60 135.00 127.84 217,329
Mar 21, 2024 137.65 137.65 135.50 135.60 128.41 514,579
Mar 20, 2024 138.00 138.00 136.70 136.70 129.45 122,669
Mar 19, 2024 138.00 138.00 136.70 137.10 129.83 160,585
Mar 18, 2024 137.00 138.10 137.00 137.70 130.40 127,624
Mar 15, 2024 136.40 137.10 135.80 136.55 129.31 214,247
Mar 14, 2024 137.80 138.40 136.30 136.40 129.17 317,842
Mar 13, 2024 138.40 139.00 137.40 137.60 130.31 282,756
Mar 12, 2024 139.00 139.00 137.40 138.90 131.54 209,432
Mar 11, 2024 138.90 139.00 137.50 137.90 130.59 339,213
Mar 8, 2024 137.70 139.75 137.30 139.20 131.82 301,618
Mar 7, 2024 139.20 141.00 137.40 137.80 130.50 385,000
Mar 6, 2024 139.80 140.10 138.80 139.30 131.92 543,717
Mar 5, 2024 137.40 138.80 137.30 138.40 131.06 234,150
Mar 4, 2024 138.00 139.10 136.90 137.60 130.31 447,566
Mar 1, 2024 135.80 138.40 135.80 138.40 131.06 482,162
Feb 29, 2024 134.85 137.20 134.40 136.85 129.60 532,409
Feb 28, 2024 136.30 136.30 134.35 134.80 127.66 447,935
Feb 27, 2024 136.20 137.40 135.65 136.30 129.08 374,808
Feb 26, 2024 134.10 136.40 134.00 136.20 128.98 270,121
Feb 23, 2024 134.45 134.50 133.80 134.10 126.99 241,829
Feb 22, 2024 134.55 134.80 133.40 133.90 126.80 415,258
Feb 21, 2024 130.00 135.20 129.70 134.00 126.90 538,204
Feb 20, 2024 129.50 130.10 129.00 129.70 122.83 780,676
Feb 19, 2024 129.10 129.80 127.45 129.40 122.54 555,271
Feb 16, 2024 129.70 129.70 127.40 127.40 120.65 272,466
Feb 15, 2024 3.43 Dividend
Feb 15, 2024 130.20 130.20 127.70 128.40 121.59 804,645
Feb 14, 2024 133.60 133.70 131.70 131.80 121.57 489,558
Feb 13, 2024 134.30 134.90 132.70 133.00 122.67 151,029
Feb 12, 2024 135.10 135.30 134.40 134.60 124.15 318,997
Feb 9, 2024 135.25 135.40 134.30 134.60 124.15 261,862
Feb 8, 2024 136.40 136.60 134.80 135.00 124.52 612,519
Feb 7, 2024 138.10 138.10 136.30 136.30 125.72 237,901
Feb 6, 2024 138.00 138.50 136.00 137.90 127.19 593,442
Feb 5, 2024 139.10 140.50 137.10 137.60 126.92 452,571
Feb 2, 2024 141.60 141.70 138.00 138.00 127.28 204,523
Feb 1, 2024 144.10 144.10 140.10 140.10 129.22 434,337
Jan 31, 2024 144.50 145.00 143.30 144.00 132.82 178,903
Jan 30, 2024 145.70 145.70 144.40 144.60 133.37 188,648
Jan 29, 2024 145.20 145.80 145.20 145.40 134.11 100,725
Jan 26, 2024 145.50 145.55 144.80 144.80 133.56 122,375
Jan 25, 2024 143.40 144.80 143.20 144.50 133.28 150,616
Jan 24, 2024 143.60 143.80 142.20 143.80 132.63 338,918
Jan 23, 2024 144.35 144.40 143.10 143.20 132.08 134,158
Jan 22, 2024 146.10 146.20 143.90 144.00 132.82 285,256
Jan 19, 2024 148.80 149.00 145.75 146.00 134.66 154,046
Jan 18, 2024 147.50 149.30 147.50 148.60 137.06 254,428
Jan 17, 2024 146.30 147.60 146.20 147.20 135.77 263,918
Jan 16, 2024 148.10 149.00 148.10 148.90 137.34 280,198
Jan 15, 2024 147.20 148.20 147.20 147.90 136.42 128,360
Jan 12, 2024 147.85 148.50 147.70 148.00 136.51 151,448
Jan 11, 2024 148.20 148.60 146.80 147.40 135.96 300,006
Jan 10, 2024 148.15 148.30 146.70 148.20 136.69 136,287
Jan 9, 2024 148.40 148.40 147.70 147.90 136.42 177,100
Jan 8, 2024 147.05 148.80 147.00 148.50 136.97 233,221
Jan 5, 2024 148.20 148.20 145.90 147.30 135.86 175,007
Jan 4, 2024 150.05 150.20 148.40 148.70 137.15 76,939
Jan 3, 2024 149.40 149.50 149.15 149.40 137.80 9,744
Jan 2, 2024 150.50 151.00 149.90 150.30 138.63 41,529
Dec 29, 2023 149.30 151.30 149.30 150.90 139.18 23,169
Dec 28, 2023 149.50 150.90 149.10 150.90 139.18 68,945
Dec 27, 2023 148.30 151.00 148.30 150.00 138.35 211,149

Related Tickers

GSF.L Gore Street Energy Storage Fund Ord
49.35
+2.81%
 
NESF.L NextEnergy Solar Ord
65.30
+0.31%
 
UKW.L Greencoat UK Wind
126.40
+0.24%
 
SONG.L Hipgnosis Songs Ord
94.06
-7.60%
 
LIO.L Liontrust Asset Management PLC
462.50
-2.12%
 
LGEN.L Legal & General Group Plc
226.80
+0.62%