1. Share Prices

  2. Greencoat UK Wind PLC (UKW)

125.90p+1.90 (+1.53%)20 Dec 2024, 16:48
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 19, 2024127.00p127.60p124.00p124.00p6,043,066
Dec 18, 2024128.00p128.90p127.00p127.10p3,669,113
Dec 17, 2024128.40p128.70p127.20p127.20p2,940,337
Dec 16, 2024126.60p129.10p126.10p128.00p3,625,735
Dec 13, 2024129.00p129.00p126.96p127.20p3,127,393
Dec 12, 2024126.60p130.10p125.60p129.00p3,935,100
Dec 11, 2024126.20p127.50p126.00p126.00p2,629,473
Dec 10, 2024125.60p126.80p125.20p126.50p3,772,681
Dec 9, 2024125.30p126.60p125.30p125.40p3,786,243
Dec 6, 2024127.00p127.00p125.30p126.00p2,478,780
Dec 5, 2024125.80p127.00p124.50p126.00p3,337,496
Dec 4, 2024126.90p126.95p125.20p125.80p3,276,200
Dec 3, 2024125.60p127.30p125.40p125.40p3,361,051
Dec 2, 2024126.30p127.00p125.70p125.80p4,219,822
Nov 29, 2024126.50p127.50p126.10p126.30p2,735,904
Nov 28, 2024127.10p127.90p126.40p126.50p2,211,854
Nov 27, 2024126.40p128.19p126.10p126.50p2,009,286
Nov 26, 2024128.00p128.00p126.10p126.80p2,631,279
Nov 25, 2024128.00p128.00p126.20p127.20p2,602,391
Nov 22, 2024125.50p128.10p125.50p126.20p2,527,144
Nov 21, 2024126.00p126.20p124.55p126.10p2,831,950
Nov 20, 2024126.00p126.90p124.60p125.50p3,150,112
Nov 19, 2024124.50p127.40p123.60p126.10p4,478,333
Nov 18, 2024125.50p126.40p123.00p123.90p6,416,814
Nov 15, 2024127.00p127.00p125.30p125.30p4,026,028
Nov 14, 2024128.50p128.50p125.80p126.50p4,270,691
Nov 13, 2024130.90p132.40p129.50p129.70p5,866,057
Nov 12, 2024133.00p133.00p130.50p130.50p2,689,007
Nov 11, 2024131.80p133.00p131.50p132.10p3,145,457
Nov 8, 2024132.00p133.70p131.40p131.50p2,938,082
Nov 7, 2024131.80p133.70p131.50p132.30p2,771,625
Nov 6, 2024134.90p135.50p131.50p131.50p3,190,719
Nov 5, 2024134.00p135.19p133.20p133.20p3,675,630
Nov 4, 2024132.20p134.90p132.10p134.60p4,867,695
Nov 1, 2024132.00p133.00p131.40p132.20p3,290,133
Oct 31, 2024133.50p135.40p131.76p132.50p4,194,829
Oct 30, 2024132.40p136.00p132.40p133.10p2,671,697
Oct 29, 2024134.50p134.50p132.40p132.80p3,732,760
Oct 28, 2024135.70p136.00p133.70p134.20p3,429,920
Oct 25, 2024136.30p136.30p134.80p135.60p3,166,935
Oct 24, 2024135.50p136.60p134.50p134.50p2,838,840
Oct 23, 2024135.50p135.70p134.60p135.50p2,529,249
Oct 22, 2024135.30p136.20p133.88p135.00p3,302,757
Oct 21, 2024135.50p137.80p135.20p135.30p3,188,387
Oct 18, 2024134.60p135.90p134.50p135.70p4,613,750
Oct 17, 2024135.10p135.50p134.10p134.10p3,567,427
Oct 16, 2024134.60p135.70p134.60p134.70p4,078,370
Oct 15, 2024135.40p135.70p134.00p134.00p4,343,108
Oct 14, 2024135.50p136.40p135.00p135.20p3,246,337
Oct 11, 2024136.20p136.74p134.40p135.50p3,361,447
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Ao World PLC107.003.28
Goodwin PLC7,700.003.22
Harbourvest Global Private Equity Limited2,571.203.05
Foresight Solar Fund Limited76.002.98

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,040.00-2.69
Victrex PLC1,050.00-2.60
Pz Cussons PLC80.00-2.56