Shares Magazine
110.50p+1.30 (+1.19%)22 Apr 2025, 16:35
Greencoat UK Wind PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 110.90p | 112.30p | 109.10p | 109.20p | 3,991,705 |
| Apr 16, 2025 | 109.20p | 111.00p | 109.20p | 110.50p | 3,426,586 |
| Apr 15, 2025 | 108.50p | 111.00p | 107.30p | 109.60p | 3,851,125 |
| Apr 14, 2025 | 106.00p | 109.40p | 106.00p | 108.00p | 3,105,237 |
| Apr 11, 2025 | 105.80p | 107.50p | 104.60p | 106.00p | 3,858,195 |
| Apr 10, 2025 | 103.80p | 108.20p | 103.10p | 106.70p | 5,265,443 |
| Apr 9, 2025 | 103.50p | 104.50p | 101.70p | 102.50p | 5,068,116 |
| Apr 8, 2025 | 103.00p | 106.40p | 103.00p | 104.20p | 7,913,116 |
| Apr 7, 2025 | 103.50p | 106.40p | 99.50p | 102.40p | 9,652,397 |
| Apr 4, 2025 | 106.90p | 108.20p | 103.66p | 105.00p | 7,079,501 |
| Apr 3, 2025 | 109.40p | 110.09p | 106.00p | 106.30p | 4,960,530 |
| Apr 2, 2025 | 108.60p | 109.90p | 108.00p | 109.60p | 2,993,133 |
| Apr 1, 2025 | 108.00p | 110.70p | 108.00p | 108.80p | 5,770,043 |
| Mar 31, 2025 | 109.00p | 109.00p | 106.90p | 107.70p | 4,806,699 |
| Mar 28, 2025 | 110.00p | 111.20p | 107.80p | 108.80p | 6,291,779 |
| Mar 27, 2025 | 112.50p | 112.50p | 109.50p | 110.00p | 3,639,635 |
| Mar 26, 2025 | 112.40p | 114.20p | 111.60p | 112.00p | 4,553,831 |
| Mar 25, 2025 | 113.60p | 113.80p | 111.20p | 112.00p | 3,382,864 |
| Mar 24, 2025 | 114.70p | 114.70p | 110.80p | 111.20p | 3,965,622 |
| Mar 21, 2025 | 113.50p | 114.20p | 111.80p | 111.80p | 7,638,764 |
| Mar 20, 2025 | 112.80p | 114.50p | 112.34p | 113.80p | 4,886,824 |
| Mar 19, 2025 | 113.00p | 113.30p | 112.40p | 112.70p | 3,480,291 |
| Mar 18, 2025 | 112.20p | 113.40p | 111.67p | 113.00p | 8,526,606 |
| Mar 17, 2025 | 112.00p | 113.00p | 111.30p | 112.00p | 2,732,364 |
| Mar 14, 2025 | 110.00p | 112.30p | 109.70p | 112.00p | 3,942,102 |
| Mar 13, 2025 | 112.20p | 112.90p | 109.30p | 109.30p | 6,367,916 |
| Mar 12, 2025 | 112.50p | 113.50p | 112.00p | 112.50p | 2,637,634 |
| Mar 11, 2025 | 111.60p | 113.80p | 111.60p | 112.50p | 2,733,501 |
| Mar 10, 2025 | 113.00p | 113.49p | 111.50p | 111.50p | 4,908,549 |
| Mar 7, 2025 | 111.60p | 112.30p | 110.18p | 111.30p | 3,133,931 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |