Greencoat UK Wind (UKW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 133.30 | 133.90 | 131.90 | 132.00 | 132.00 | 2,789,217 |
| 27 June 2024 | 133.00 | 133.90 | 131.80 | 131.90 | 131.90 | 2,426,781 |
| 26 June 2024 | 134.60 | 134.80 | 132.10 | 132.60 | 132.60 | 2,943,974 |
| 25 June 2024 | 134.00 | 134.70 | 133.00 | 133.30 | 133.30 | 3,731,495 |
| 24 June 2024 | 134.50 | 136.00 | 134.00 | 134.00 | 134.00 | 3,179,670 |
| 21 June 2024 | 133.80 | 136.00 | 133.80 | 134.40 | 134.40 | 3,253,046 |
| 20 June 2024 | 134.00 | 135.20 | 133.50 | 134.30 | 134.30 | 2,880,256 |
| 19 June 2024 | 134.50 | 134.70 | 133.50 | 133.50 | 133.50 | 4,155,934 |
| 18 June 2024 | 134.70 | 134.70 | 133.59 | 134.00 | 134.00 | 3,456,021 |
| 17 June 2024 | 133.80 | 135.00 | 133.40 | 133.40 | 133.40 | 1,864,609 |
| 14 June 2024 | 133.60 | 135.20 | 133.32 | 134.50 | 134.50 | 3,631,747 |
| 13 June 2024 | 135.10 | 136.40 | 133.30 | 133.30 | 133.30 | 2,798,053 |
| 12 June 2024 | 134.10 | 136.30 | 133.80 | 135.10 | 135.10 | 3,017,002 |
| 11 June 2024 | 135.50 | 136.70 | 133.80 | 134.00 | 134.00 | 2,913,746 |
| 10 June 2024 | 138.00 | 138.80 | 135.50 | 135.50 | 135.50 | 3,922,330 |
| 07 June 2024 | 139.40 | 140.20 | 137.80 | 138.40 | 138.40 | 2,053,353 |
| 06 June 2024 | 140.80 | 141.60 | 139.30 | 139.30 | 139.30 | 2,637,059 |
| 05 June 2024 | 141.00 | 141.28 | 139.00 | 139.90 | 139.90 | 1,873,207 |
| 04 June 2024 | 141.00 | 141.90 | 140.00 | 140.00 | 140.00 | 2,321,276 |
| 03 June 2024 | 141.00 | 142.60 | 140.40 | 141.90 | 141.90 | 3,664,950 |
| 31 May 2024 | 140.40 | 141.50 | 138.84 | 140.90 | 140.90 | 2,644,989 |
| 30 May 2024 | 137.50 | 141.00 | 135.70 | 140.20 | 140.20 | 4,616,768 |
| 29 May 2024 | 137.50 | 139.00 | 135.20 | 135.20 | 135.20 | 4,653,659 |
| 28 May 2024 | 138.00 | 139.60 | 137.26 | 137.70 | 137.70 | 2,881,381 |
| 24 May 2024 | 137.70 | 139.30 | 137.10 | 137.10 | 137.10 | 2,461,791 |
| 23 May 2024 | 138.80 | 140.00 | 136.70 | 136.70 | 136.70 | 3,287,064 |
| 22 May 2024 | 139.00 | 140.30 | 137.50 | 139.20 | 139.20 | 2,662,912 |
| 21 May 2024 | 142.60 | 145.78 | 139.00 | 139.00 | 139.00 | 5,419,581 |
| 20 May 2024 | 141.10 | 143.00 | 141.10 | 142.60 | 142.60 | 2,229,508 |
| 17 May 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 141.00 | 3,765,067 |
| 16 May 2024 | 143.00 | 143.00 | 141.70 | 142.00 | 142.00 | 2,417,199 |
| 16 May 2024 | 0.025 Dividend | |||||
| 15 May 2024 | 144.40 | 145.00 | 141.42 | 144.00 | 143.97 | 2,672,428 |
| 14 May 2024 | 144.40 | 144.90 | 143.60 | 143.60 | 143.58 | 2,522,542 |
| 13 May 2024 | 145.00 | 145.20 | 143.20 | 144.00 | 143.97 | 2,428,470 |
| 10 May 2024 | 145.70 | 147.00 | 143.50 | 143.60 | 143.58 | 3,807,802 |
| 09 May 2024 | 143.20 | 147.70 | 143.20 | 146.10 | 146.07 | 2,889,533 |
| 08 May 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 144.97 | 2,442,401 |
| 07 May 2024 | 143.40 | 144.70 | 143.20 | 143.30 | 143.28 | 2,742,985 |
| 03 May 2024 | 141.00 | 143.60 | 140.86 | 143.60 | 143.58 | 2,555,242 |
| 02 May 2024 | 140.50 | 142.20 | 139.60 | 142.20 | 142.18 | 7,740,610 |
| 01 May 2024 | 139.70 | 140.50 | 139.50 | 140.00 | 139.98 | 2,599,607 |
| 30 Apr 2024 | 142.40 | 142.70 | 139.90 | 139.90 | 139.88 | 5,212,836 |
| 29 Apr 2024 | 140.50 | 142.30 | 140.00 | 142.20 | 142.18 | 3,162,084 |
| 26 Apr 2024 | 138.60 | 142.00 | 138.60 | 140.10 | 140.08 | 3,326,516 |
| 25 Apr 2024 | 141.10 | 141.50 | 138.80 | 139.50 | 139.48 | 4,997,640 |
| 24 Apr 2024 | 142.00 | 142.40 | 140.60 | 141.30 | 141.28 | 4,093,132 |
| 23 Apr 2024 | 139.40 | 142.20 | 139.00 | 141.60 | 141.58 | 4,562,084 |
| 22 Apr 2024 | 139.10 | 139.40 | 138.70 | 139.20 | 139.18 | 3,806,253 |
| 19 Apr 2024 | 137.00 | 138.70 | 135.40 | 138.70 | 138.68 | 3,679,921 |
| 18 Apr 2024 | 136.60 | 138.60 | 135.30 | 136.00 | 135.98 | 4,929,969 |
| 17 Apr 2024 | 137.00 | 138.60 | 136.60 | 137.70 | 137.68 | 2,575,464 |
| 16 Apr 2024 | 138.00 | 139.00 | 136.70 | 137.00 | 136.98 | 3,166,256 |
| 15 Apr 2024 | 138.00 | 139.50 | 137.10 | 138.60 | 138.58 | 2,409,566 |
| 12 Apr 2024 | 137.00 | 139.30 | 137.00 | 138.50 | 138.48 | 3,787,334 |
| 11 Apr 2024 | 138.10 | 139.40 | 135.50 | 136.70 | 136.68 | 3,201,183 |
| 10 Apr 2024 | 139.00 | 139.80 | 137.10 | 137.50 | 137.48 | 4,090,560 |
| 09 Apr 2024 | 139.30 | 139.30 | 137.90 | 138.30 | 138.28 | 3,773,423 |
| 08 Apr 2024 | 137.90 | 139.60 | 136.10 | 139.20 | 139.18 | 4,606,102 |
| 05 Apr 2024 | 137.40 | 138.80 | 136.60 | 137.50 | 137.48 | 1,900,194 |
| 04 Apr 2024 | 137.00 | 141.50 | 136.60 | 138.00 | 137.98 | 4,010,679 |
| 03 Apr 2024 | 138.50 | 138.70 | 136.30 | 136.30 | 136.28 | 3,793,547 |
| 02 Apr 2024 | 139.80 | 139.90 | 137.30 | 138.10 | 138.08 | 3,697,545 |
| 28 Mar 2024 | 138.90 | 139.43 | 137.30 | 139.10 | 139.08 | 4,040,546 |
| 27 Mar 2024 | 137.00 | 139.30 | 135.60 | 138.60 | 138.58 | 4,179,746 |
| 26 Mar 2024 | 135.20 | 136.60 | 134.90 | 136.50 | 136.48 | 4,059,041 |
| 25 Mar 2024 | 134.70 | 137.09 | 134.63 | 134.80 | 134.78 | 5,017,811 |
| 22 Mar 2024 | 135.90 | 137.00 | 134.50 | 135.40 | 135.38 | 4,560,138 |
| 21 Mar 2024 | 137.80 | 138.52 | 135.20 | 135.20 | 135.18 | 5,536,543 |
| 20 Mar 2024 | 137.20 | 138.00 | 136.10 | 136.10 | 136.08 | 3,271,590 |
| 19 Mar 2024 | 137.00 | 138.10 | 136.40 | 137.30 | 137.28 | 2,555,145 |
| 18 Mar 2024 | 136.90 | 138.50 | 136.30 | 137.90 | 137.88 | 4,122,881 |
| 15 Mar 2024 | 136.30 | 137.40 | 135.10 | 136.80 | 136.78 | 4,471,016 |
| 14 Mar 2024 | 137.50 | 138.90 | 135.80 | 135.80 | 135.78 | 2,838,840 |
| 13 Mar 2024 | 137.90 | 139.10 | 137.10 | 137.50 | 137.48 | 3,648,743 |
| 12 Mar 2024 | 138.20 | 139.10 | 137.40 | 137.70 | 137.68 | 3,684,655 |
| 11 Mar 2024 | 139.60 | 139.80 | 137.30 | 137.80 | 137.78 | 3,357,493 |
| 08 Mar 2024 | 137.30 | 140.20 | 137.20 | 138.70 | 138.68 | 3,275,716 |
| 07 Mar 2024 | 139.40 | 141.10 | 137.30 | 138.00 | 137.98 | 5,250,077 |
| 06 Mar 2024 | 139.20 | 140.20 | 138.10 | 138.90 | 138.88 | 3,100,503 |
| 05 Mar 2024 | 137.50 | 138.90 | 136.90 | 138.00 | 137.98 | 3,255,400 |
| 04 Mar 2024 | 138.00 | 139.10 | 136.80 | 137.40 | 137.38 | 4,354,390 |
| 01 Mar 2024 | 136.00 | 138.50 | 135.20 | 138.40 | 138.38 | 9,253,061 |
| 29 Feb 2024 | 135.30 | 137.20 | 134.20 | 136.30 | 136.28 | 9,459,935 |
| 28 Feb 2024 | 136.10 | 137.30 | 134.20 | 134.50 | 134.48 | 5,192,962 |
| 27 Feb 2024 | 135.10 | 137.40 | 135.10 | 136.20 | 136.18 | 3,421,731 |
| 26 Feb 2024 | 134.00 | 136.40 | 133.90 | 135.80 | 135.78 | 2,791,800 |
| 23 Feb 2024 | 134.60 | 134.70 | 133.50 | 133.70 | 133.68 | 2,143,229 |
| 22 Feb 2024 | 133.80 | 135.00 | 133.20 | 134.00 | 133.98 | 5,583,008 |
| 21 Feb 2024 | 129.00 | 135.50 | 129.00 | 134.00 | 133.98 | 4,868,519 |
| 20 Feb 2024 | 130.00 | 130.50 | 128.90 | 129.50 | 129.48 | 9,718,432 |
| 19 Feb 2024 | 130.00 | 130.20 | 127.30 | 129.30 | 129.28 | 4,048,876 |
| 16 Feb 2024 | 130.50 | 130.50 | 127.30 | 127.30 | 127.28 | 2,623,940 |
| 15 Feb 2024 | 130.50 | 130.50 | 127.70 | 128.50 | 128.48 | 6,523,867 |
| 15 Feb 2024 | 0.0343 Dividend | |||||
| 14 Feb 2024 | 134.10 | 134.10 | 131.10 | 131.10 | 131.04 | 6,304,802 |
| 13 Feb 2024 | 135.00 | 135.00 | 132.30 | 133.00 | 132.94 | 2,827,643 |
| 12 Feb 2024 | 135.90 | 136.00 | 134.30 | 134.40 | 134.34 | 3,854,722 |
| 09 Feb 2024 | 135.40 | 135.40 | 134.20 | 134.60 | 134.54 | 4,176,800 |
| 08 Feb 2024 | 136.30 | 137.10 | 134.90 | 135.00 | 134.94 | 10,561,912 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.