Shares Magazine
121.83p+1.03 (+0.85%)03 Jul 2025, 12:29
Greencoat UK Wind PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | 120.10p | 121.90p | 119.80p | 120.80p | 2,614,155 |
| Jul 1, 2025 | 120.50p | 121.60p | 120.20p | 121.60p | 3,016,426 |
| Jun 30, 2025 | 122.00p | 122.90p | 120.50p | 120.50p | 3,952,171 |
| Jun 27, 2025 | 121.90p | 122.90p | 120.60p | 122.00p | 2,393,760 |
| Jun 26, 2025 | 120.60p | 121.90p | 120.20p | 120.40p | 2,117,239 |
| Jun 25, 2025 | 120.90p | 122.30p | 120.40p | 120.90p | 2,060,333 |
| Jun 24, 2025 | 119.10p | 122.50p | 119.10p | 120.90p | 3,413,885 |
| Jun 23, 2025 | 120.40p | 120.90p | 118.10p | 119.80p | 2,996,349 |
| Jun 20, 2025 | 117.80p | 120.30p | 117.10p | 119.00p | 4,866,827 |
| Jun 19, 2025 | 117.80p | 118.50p | 115.90p | 117.40p | 3,097,528 |
| Jun 18, 2025 | 116.60p | 117.80p | 115.30p | 116.40p | 3,352,093 |
| Jun 17, 2025 | 117.70p | 118.30p | 116.86p | 117.00p | 6,448,608 |
| Jun 16, 2025 | 119.30p | 120.20p | 117.70p | 118.00p | 3,567,339 |
| Jun 13, 2025 | 118.80p | 119.13p | 117.40p | 118.20p | 3,416,755 |
| Jun 12, 2025 | 119.50p | 119.90p | 118.00p | 118.70p | 3,314,001 |
| Jun 11, 2025 | 119.10p | 119.50p | 118.30p | 118.60p | 2,372,036 |
| Jun 10, 2025 | 117.00p | 119.50p | 116.30p | 118.80p | 4,193,572 |
| Jun 9, 2025 | 117.00p | 117.00p | 115.60p | 116.80p | 3,707,841 |
| Jun 6, 2025 | 115.90p | 117.00p | 115.90p | 116.60p | 3,116,296 |
| Jun 5, 2025 | 116.00p | 117.00p | 115.40p | 116.50p | 3,724,730 |
| Jun 4, 2025 | 113.90p | 116.20p | 113.62p | 116.10p | 2,802,292 |
| Jun 3, 2025 | 115.00p | 116.50p | 114.10p | 115.60p | 4,771,442 |
| Jun 2, 2025 | 113.90p | 115.20p | 113.30p | 114.40p | 3,958,684 |
| May 30, 2025 | 114.00p | 114.60p | 113.20p | 113.20p | 3,628,081 |
| May 29, 2025 | 113.50p | 114.50p | 113.50p | 113.60p | 2,063,469 |
| May 28, 2025 | 113.40p | 114.30p | 113.00p | 114.30p | 3,001,048 |
| May 27, 2025 | 113.50p | 114.50p | 112.65p | 113.30p | 2,838,814 |
| May 23, 2025 | 111.70p | 114.69p | 110.80p | 112.90p | 4,019,947 |
| May 22, 2025 | 111.60p | 113.00p | 111.50p | 111.70p | 3,152,031 |
| May 21, 2025 | 111.50p | 113.50p | 111.30p | 113.50p | 3,155,136 |
| May 20, 2025 | 112.20p | 113.70p | 111.40p | 112.80p | 3,198,988 |
| May 19, 2025 | 111.00p | 112.40p | 109.60p | 112.40p | 3,767,676 |
| May 16, 2025 | 110.90p | 111.00p | 108.80p | 111.00p | 4,180,409 |
| May 15, 2025 | 110.40p | 111.00p | 108.60p | 109.50p | 3,463,069 |
| May 14, 2025 | 112.30p | 113.20p | 111.20p | 111.40p | 4,163,427 |
| May 13, 2025 | 113.90p | 114.80p | 112.70p | 112.80p | 4,144,681 |
| May 12, 2025 | 114.40p | 116.00p | 113.40p | 113.40p | 4,631,631 |
| May 9, 2025 | 115.00p | 116.20p | 114.20p | 114.60p | 3,098,835 |
| May 8, 2025 | 115.00p | 116.90p | 115.00p | 115.00p | 3,538,555 |
| May 7, 2025 | 116.50p | 118.30p | 115.50p | 116.60p | 3,454,257 |
| May 6, 2025 | 118.00p | 118.40p | 116.10p | 117.00p | 4,103,116 |
| May 2, 2025 | 118.00p | 118.20p | 116.40p | 117.00p | 11,409,541 |
| May 1, 2025 | 114.50p | 118.30p | 114.50p | 117.70p | 3,359,756 |
| Apr 30, 2025 | 116.00p | 117.70p | 114.80p | 115.40p | 3,997,472 |
| Apr 29, 2025 | 114.10p | 116.20p | 113.10p | 116.10p | 4,964,720 |
| Apr 28, 2025 | 113.00p | 114.80p | 113.00p | 113.50p | 2,928,917 |
| Apr 25, 2025 | 112.60p | 114.80p | 111.30p | 113.00p | 4,851,891 |
| Apr 24, 2025 | 111.30p | 113.50p | 110.80p | 112.80p | 2,870,094 |
| Apr 23, 2025 | 111.00p | 111.90p | 109.60p | 111.00p | 5,253,094 |
| Apr 22, 2025 | 109.30p | 111.00p | 109.20p | 110.50p | 2,718,031 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 394.72 | 6.11 |
| Currys PLC | 125.10 | 5.57 |
| Genus PLC | 2,095.00 | 4.85 |
| Greggs PLC | 1,755.00 | 4.78 |
| Bytes Technology Group PLC | 352.20 | 3.10 |
| Bodycote PLC | 606.50 | 3.23 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 318.52 | -9.89 |
| Watches Of Switzerland Group PLC | 387.61 | -8.06 |
| Keller Group PLC | 1,362.00 | -5.02 |
| Workspace Group PLC | 393.50 | -3.55 |
| W.A.G Payment Solutions PLC | 85.20 | -2.74 |
| Firstgroup PLC | 223.20 | -2.11 |