1. Share Prices

  2. Greencoat UK Wind PLC (UKW)

96.30p-0.85 (-0.87%)09 Dec 2025, 16:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greencoat UK Wind PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 202597.00p97.80p96.15p96.30p3,852,033
Dec 8, 202598.00p98.70p96.30p97.15p4,727,445
Dec 5, 202598.30p99.10p97.90p98.00p2,782,666
Dec 4, 202599.95p99.95p98.10p98.45p3,859,522
Dec 3, 202597.40p99.35p97.40p98.15p3,825,747
Dec 2, 202597.95p99.85p97.50p97.50p4,135,725
Dec 1, 202599.00p100.20p97.70p97.70p3,236,077
Nov 28, 202599.95p100.20p98.45p99.65p3,822,514
Nov 27, 2025100.50p100.50p98.75p99.50p8,192,889
Nov 26, 202598.40p99.60p97.25p99.00p6,600,734
Nov 25, 2025100.20p101.50p97.79p97.85p4,851,472
Nov 24, 2025100.10p101.20p99.50p99.60p3,428,347
Nov 21, 202598.55p101.50p98.55p101.00p3,173,784
Nov 20, 202599.20p100.50p98.25p100.50p4,073,210
Nov 19, 202599.95p99.95p98.00p98.00p4,293,400
Nov 18, 2025101.40p101.40p99.30p100.40p3,793,092
Nov 17, 2025100.20p101.90p100.09p101.00p4,536,874
Nov 14, 202599.50p100.10p97.80p100.00p5,864,008
Nov 13, 2025101.70p101.70p99.50p99.80p5,746,507
Nov 12, 2025102.50p104.30p101.70p104.00p9,546,643
Nov 11, 2025100.80p102.60p100.00p102.60p6,443,801
Nov 10, 202599.80p101.50p99.10p100.69p6,387,936
Nov 7, 2025100.90p100.90p98.93p99.50p8,564,443
Nov 6, 2025102.00p102.00p99.95p100.05p4,181,308
Nov 5, 2025100.80p102.20p100.80p101.20p4,453,925
Nov 4, 2025101.50p102.50p100.40p101.20p6,654,336
Nov 3, 2025105.30p105.80p101.30p101.30p9,165,772
Oct 31, 2025106.90p107.20p105.40p105.40p4,744,493
Oct 30, 2025110.00p110.00p106.23p106.40p5,482,444
Oct 29, 2025110.10p110.40p108.99p110.00p3,627,089
Oct 28, 2025111.70p112.00p109.60p109.70p4,281,601
Oct 27, 2025110.10p112.20p110.10p111.60p4,878,079
Oct 24, 2025109.10p110.90p108.80p110.90p3,588,078
Oct 23, 2025108.65p109.10p107.90p109.00p5,681,170
Oct 22, 2025108.30p109.40p108.30p109.00p3,224,813
Oct 21, 2025109.50p110.00p107.10p107.80p4,013,236
Oct 20, 2025109.00p110.80p109.00p109.30p3,446,501
Oct 17, 2025109.00p110.50p109.00p109.20p3,110,538
Oct 16, 2025111.40p111.40p109.50p109.60p2,972,503
Oct 15, 2025109.10p111.50p109.00p110.60p6,334,681
Oct 14, 2025108.91p110.10p108.60p109.40p3,012,146
Oct 13, 2025108.70p110.30p107.80p109.90p5,338,710
Oct 10, 2025107.30p108.50p106.80p107.60p2,843,018
Oct 9, 2025106.30p107.50p106.00p107.10p3,947,254
Oct 8, 2025108.00p108.50p105.90p106.20p5,086,356
Oct 7, 2025110.40p110.70p107.60p107.60p4,244,948
Oct 6, 2025110.70p112.00p109.90p110.20p2,790,660
Oct 3, 2025111.90p112.40p111.10p111.60p3,189,569
Oct 2, 2025111.20p112.30p110.90p111.40p3,464,508
Oct 1, 2025111.20p112.40p110.70p111.20p3,970,054
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.