Shares Magazine
111.30p-0.50 (-0.45%)07 Mar 2025, 16:35
Greencoat UK Wind PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 113.10p | 113.60p | 111.40p | 111.80p | 3,320,123 |
| Mar 5, 2025 | 113.50p | 114.60p | 112.70p | 112.70p | 5,742,420 |
| Mar 4, 2025 | 113.40p | 115.40p | 112.47p | 113.70p | 4,143,244 |
| Mar 3, 2025 | 113.00p | 114.30p | 112.60p | 113.50p | 3,613,867 |
| Feb 28, 2025 | 110.60p | 114.20p | 110.40p | 112.50p | 6,725,574 |
| Feb 27, 2025 | 111.90p | 112.50p | 110.30p | 111.50p | 4,890,415 |
| Feb 26, 2025 | 112.00p | 113.00p | 110.60p | 111.20p | 4,053,916 |
| Feb 25, 2025 | 108.50p | 112.25p | 107.70p | 111.80p | 6,585,541 |
| Feb 24, 2025 | 107.10p | 108.50p | 105.91p | 108.50p | 6,947,855 |
| Feb 21, 2025 | 109.00p | 109.30p | 106.80p | 107.00p | 6,353,513 |
| Feb 20, 2025 | 113.50p | 113.50p | 108.00p | 108.10p | 7,409,931 |
| Feb 19, 2025 | 113.10p | 113.60p | 110.00p | 110.50p | 3,539,635 |
| Feb 18, 2025 | 111.20p | 114.90p | 110.09p | 110.30p | 5,064,085 |
| Feb 17, 2025 | 113.40p | 114.20p | 111.20p | 112.00p | 4,295,512 |
| Feb 14, 2025 | 114.40p | 115.00p | 112.83p | 113.20p | 4,661,466 |
| Feb 13, 2025 | 118.00p | 118.46p | 112.70p | 114.90p | 5,899,524 |
| Feb 12, 2025 | 119.00p | 119.90p | 118.22p | 118.50p | 4,528,348 |
| Feb 11, 2025 | 119.80p | 119.80p | 118.60p | 119.00p | 3,655,171 |
| Feb 10, 2025 | 118.98p | 120.66p | 118.60p | 118.60p | 3,703,944 |
| Feb 7, 2025 | 119.50p | 120.96p | 118.00p | 118.20p | 3,213,555 |
| Feb 6, 2025 | 119.10p | 120.90p | 118.70p | 118.70p | 5,372,557 |
| Feb 5, 2025 | 119.00p | 120.70p | 118.20p | 118.30p | 5,072,038 |
| Feb 4, 2025 | 119.20p | 120.30p | 118.57p | 118.80p | 4,398,984 |
| Feb 3, 2025 | 120.00p | 120.50p | 118.30p | 119.70p | 5,182,891 |
| Jan 31, 2025 | 120.30p | 121.35p | 120.30p | 120.30p | 4,851,818 |
| Jan 30, 2025 | 120.00p | 121.70p | 120.00p | 120.50p | 4,557,095 |
| Jan 29, 2025 | 120.70p | 122.00p | 119.21p | 120.80p | 5,273,866 |
| Jan 28, 2025 | 120.60p | 124.10p | 120.60p | 123.20p | 4,295,686 |
| Jan 27, 2025 | 120.40p | 123.00p | 120.40p | 121.20p | 3,344,928 |
| Jan 24, 2025 | 122.40p | 122.40p | 120.20p | 121.50p | 4,445,256 |
| Jan 23, 2025 | 119.30p | 122.20p | 118.10p | 120.40p | 6,256,448 |
| Jan 22, 2025 | 120.80p | 121.10p | 118.90p | 118.90p | 7,329,634 |
| Jan 21, 2025 | 120.90p | 122.00p | 120.20p | 120.80p | 3,686,583 |
| Jan 20, 2025 | 122.80p | 122.90p | 120.50p | 121.00p | 3,454,013 |
| Jan 17, 2025 | 123.90p | 125.00p | 122.40p | 122.40p | 4,644,867 |
| Jan 16, 2025 | 125.00p | 125.60p | 123.80p | 124.20p | 3,661,740 |
| Jan 15, 2025 | 124.50p | 125.40p | 123.80p | 125.00p | 3,066,938 |
| Jan 14, 2025 | 125.00p | 125.20p | 123.90p | 123.90p | 4,012,241 |
| Jan 13, 2025 | 122.50p | 125.10p | 122.50p | 125.00p | 6,058,834 |
| Jan 10, 2025 | 124.70p | 125.60p | 122.60p | 122.60p | 6,527,899 |
| Jan 9, 2025 | 125.50p | 125.70p | 123.18p | 125.30p | 3,800,846 |
| Jan 8, 2025 | 130.00p | 130.00p | 124.40p | 125.00p | 3,694,643 |
| Jan 7, 2025 | 129.00p | 130.80p | 128.00p | 128.00p | 2,518,770 |
| Jan 6, 2025 | 131.80p | 132.10p | 129.00p | 129.70p | 3,775,289 |
| Jan 3, 2025 | 131.00p | 131.70p | 130.10p | 131.10p | 3,021,015 |
| Jan 2, 2025 | 128.70p | 131.20p | 127.30p | 130.40p | 2,793,910 |
| Dec 31, 2024 | 126.10p | 128.40p | 125.30p | 127.70p | 1,243,545 |
| Dec 30, 2024 | 126.10p | 127.00p | 125.66p | 126.30p | 1,718,773 |
| Dec 27, 2024 | 126.50p | 126.90p | 125.20p | 126.40p | 1,480,596 |
| Dec 24, 2024 | 126.50p | 127.70p | 124.10p | 126.10p | 981,135 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.