1. Share Prices

  2. Greencoat UK Wind PLC (UKW)

104.10p-1.30 (-1.23%)15 Sep 2025, 16:35
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
Sep 12, 2025107.50p107.50p105.40p105.40p3,855,697
Sep 11, 2025106.80p108.00p106.20p106.30p3,497,501
Sep 10, 2025108.00p108.50p106.80p106.80p4,639,602
Sep 9, 2025109.90p109.90p107.50p107.50p3,361,111
Sep 8, 2025109.10p110.20p108.50p109.00p4,078,980
Sep 5, 2025109.20p110.00p108.40p108.90p2,460,957
Sep 4, 2025107.80p110.00p107.56p108.80p6,038,800
Sep 3, 2025106.40p108.20p105.00p107.80p6,374,175
Sep 2, 2025109.90p110.00p106.50p106.50p5,685,303
Sep 1, 2025110.00p110.20p109.20p109.20p2,977,315
Aug 29, 2025109.80p111.20p109.10p109.10p3,628,357
Aug 28, 2025109.10p111.00p108.50p110.40p6,169,391
Aug 27, 2025110.10p112.10p108.40p108.40p5,926,968
Aug 26, 2025112.90p112.90p110.60p110.70p3,553,448
Aug 22, 2025112.10p113.30p111.40p112.60p3,273,100
Aug 21, 2025113.90p113.90p111.20p111.80p3,211,436
Aug 20, 2025113.00p113.90p112.70p113.20p11,917,703
Aug 19, 2025113.40p114.10p112.10p112.70p4,625,933
Aug 18, 2025115.00p115.90p113.40p114.00p4,416,605
Aug 15, 2025115.00p116.90p114.40p114.50p2,992,456
Aug 14, 2025116.60p116.80p114.20p115.00p4,377,584
Aug 13, 2025118.40p118.80p117.80p117.90p2,992,575
Aug 12, 2025118.40p118.90p117.80p118.30p3,405,566
Aug 11, 2025116.00p118.50p115.60p118.00p4,091,932
Aug 8, 2025115.20p116.70p114.90p115.50p3,115,037
Aug 7, 2025117.60p117.90p115.20p115.20p3,251,118
Aug 6, 2025118.00p118.60p116.70p116.70p3,633,984
Aug 5, 2025117.90p118.63p117.20p118.50p2,920,921
Aug 4, 2025119.40p119.60p117.50p117.70p4,215,655
Aug 1, 2025120.00p120.60p118.00p118.00p4,210,852
Jul 31, 2025119.80p120.90p118.70p120.10p4,291,419
Jul 30, 2025120.70p120.80p116.60p120.10p7,888,285
Jul 29, 2025125.20p125.80p121.00p121.00p3,665,602
Jul 28, 2025127.90p127.90p125.10p125.10p2,995,071
Jul 25, 2025126.20p127.90p126.20p126.30p3,587,609
Jul 24, 2025127.00p127.00p124.10p126.20p2,407,744
Jul 23, 2025126.70p127.90p125.60p125.80p2,400,943
Jul 22, 2025127.40p128.20p126.50p126.60p2,908,317
Jul 21, 2025127.00p127.30p126.21p127.30p3,310,630
Jul 18, 2025127.00p127.40p126.10p127.30p2,495,472
Jul 17, 2025125.90p126.50p125.10p126.00p2,833,109
Jul 16, 2025125.90p126.20p125.10p126.00p2,158,178
Jul 15, 2025124.70p126.40p124.27p126.10p4,162,509
Jul 14, 2025122.60p124.80p122.60p124.80p3,222,713
Jul 11, 2025123.60p124.10p122.60p123.40p3,321,670
Jul 10, 2025122.10p124.30p121.60p123.40p3,657,937
Jul 9, 2025121.60p122.70p121.50p121.70p2,238,812
Jul 8, 2025123.00p123.00p121.30p121.30p3,003,328
Jul 7, 2025124.00p124.40p122.50p122.70p2,914,601
Jul 4, 2025122.90p124.20p121.60p122.80p2,220,370
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC95.1014.03
Centrica PLC166.904.08
Goodwin PLC10,850.003.83
Sainsbury (J) PLC317.803.45
Frasers Group PLC715.003.40
Segro PLC630.603.38

Fallers

CompanyPrice% Chg
Bloomsbury Publishing PLC484.50-4.81
Carnival PLC2,059.00-4.37
Ocado Group PLC230.30-4.16
Genus PLC2,515.00-3.82
Ithaca Energy PLC185.20-3.44
Playtech PLC370.50-3.39