Advertisement
Greencoat UK Wind (UKW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 04:35PM GMT
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | 134.28 | 135.20 | 133.20 | 133.20 | 133.20 | 3,675,634 |
| Nov 04, 2024 | 132.20 | 134.90 | 132.10 | 134.60 | 134.60 | 4,867,695 |
| Nov 01, 2024 | 132.00 | 133.00 | 131.40 | 132.20 | 132.20 | 3,290,133 |
| Oct 31, 2024 | 133.50 | 135.40 | 131.76 | 132.50 | 132.50 | 4,194,829 |
| Oct 30, 2024 | 132.40 | 136.00 | 132.40 | 133.10 | 133.10 | 2,671,697 |
| Oct 29, 2024 | 134.50 | 134.50 | 132.40 | 132.80 | 132.80 | 3,732,760 |
| Oct 28, 2024 | 135.70 | 136.00 | 133.70 | 134.20 | 134.20 | 3,429,920 |
| Oct 25, 2024 | 136.30 | 136.30 | 134.80 | 135.60 | 135.60 | 3,166,935 |
| Oct 24, 2024 | 135.50 | 136.64 | 134.70 | 135.00 | 135.00 | 2,462,808 |
| Oct 23, 2024 | 135.50 | 135.70 | 134.60 | 135.50 | 135.50 | 2,529,249 |
| Oct 22, 2024 | 135.30 | 136.20 | 133.88 | 135.00 | 135.00 | 3,302,757 |
| Oct 21, 2024 | 135.50 | 137.80 | 135.20 | 135.30 | 135.30 | 3,188,387 |
| Oct 18, 2024 | 134.60 | 135.90 | 134.50 | 135.70 | 135.70 | 4,613,750 |
| Oct 17, 2024 | 135.10 | 135.50 | 134.10 | 134.10 | 134.10 | 3,567,427 |
| Oct 16, 2024 | 134.60 | 135.70 | 134.60 | 134.70 | 134.70 | 4,078,370 |
| Oct 15, 2024 | 135.40 | 135.70 | 134.00 | 134.00 | 134.00 | 4,343,108 |
| Oct 14, 2024 | 135.50 | 136.40 | 135.00 | 135.20 | 135.20 | 3,246,337 |
| Oct 11, 2024 | 136.20 | 136.74 | 134.40 | 135.50 | 135.50 | 3,361,447 |
| Oct 10, 2024 | 137.20 | 138.00 | 135.40 | 135.90 | 135.90 | 3,333,796 |
| Oct 09, 2024 | 138.40 | 139.20 | 137.10 | 137.10 | 137.10 | 4,130,254 |
| Oct 08, 2024 | 140.00 | 140.72 | 137.50 | 137.50 | 137.50 | 4,173,509 |
| Oct 07, 2024 | 140.70 | 142.20 | 139.50 | 140.00 | 140.00 | 2,876,546 |
| Oct 04, 2024 | 142.70 | 143.17 | 140.50 | 140.60 | 140.60 | 1,988,288 |
| Oct 03, 2024 | 141.60 | 142.40 | 140.60 | 142.00 | 142.00 | 2,347,183 |
| Oct 02, 2024 | 141.80 | 142.80 | 140.50 | 141.70 | 141.70 | 2,923,578 |
| Oct 01, 2024 | 140.00 | 142.30 | 139.50 | 141.00 | 141.00 | 2,121,605 |
| Sep 30, 2024 | 139.70 | 140.90 | 139.18 | 140.90 | 140.90 | 2,708,588 |
| Sep 27, 2024 | 138.90 | 140.50 | 138.30 | 139.30 | 139.30 | 2,730,342 |
| Sep 26, 2024 | 138.00 | 138.90 | 137.00 | 138.00 | 138.00 | 3,814,239 |
| Sep 25, 2024 | 137.60 | 139.00 | 136.80 | 137.30 | 137.30 | 2,912,937 |
| Sep 24, 2024 | 139.90 | 140.50 | 137.58 | 137.70 | 137.70 | 3,069,519 |
| Sep 23, 2024 | 138.20 | 139.70 | 137.90 | 138.90 | 138.90 | 4,875,036 |
| Sep 20, 2024 | 139.00 | 140.60 | 138.00 | 138.10 | 138.10 | 3,933,088 |
| Sep 19, 2024 | 140.60 | 141.50 | 139.20 | 139.50 | 139.50 | 2,542,525 |
| Sep 18, 2024 | 139.40 | 140.50 | 139.10 | 139.40 | 139.40 | 2,727,004 |
| Sep 17, 2024 | 141.80 | 142.60 | 139.40 | 139.60 | 139.60 | 3,425,764 |
| Sep 16, 2024 | 141.20 | 142.90 | 140.80 | 141.30 | 141.30 | 1,468,272 |
| Sep 13, 2024 | 141.10 | 142.10 | 140.38 | 141.20 | 141.20 | 1,905,798 |
| Sep 12, 2024 | 141.60 | 143.90 | 140.40 | 140.80 | 140.80 | 2,615,515 |
| Sep 11, 2024 | 142.60 | 143.20 | 139.60 | 140.80 | 140.80 | 2,018,656 |
| Sep 10, 2024 | 143.10 | 144.60 | 142.30 | 142.30 | 142.30 | 1,750,315 |
| Sep 09, 2024 | 143.20 | 144.00 | 142.30 | 143.10 | 143.10 | 3,496,737 |
| Sep 06, 2024 | 143.00 | 143.80 | 141.40 | 143.00 | 143.00 | 2,045,068 |
| Sep 05, 2024 | 142.40 | 143.60 | 141.30 | 143.00 | 143.00 | 2,752,037 |
| Sep 04, 2024 | 140.60 | 143.00 | 140.20 | 142.00 | 142.00 | 2,687,952 |
| Sep 03, 2024 | 143.10 | 143.10 | 140.80 | 141.00 | 141.00 | 2,706,560 |
| Sep 02, 2024 | 141.90 | 142.80 | 140.50 | 141.70 | 141.70 | 2,241,496 |
| Aug 30, 2024 | 140.30 | 143.90 | 140.30 | 141.70 | 141.70 | 2,041,658 |
| Aug 29, 2024 | 140.30 | 142.50 | 140.30 | 140.40 | 140.40 | 2,208,460 |
| Aug 28, 2024 | 142.30 | 143.80 | 140.50 | 141.20 | 141.20 | 1,909,860 |
| Aug 27, 2024 | 143.40 | 145.60 | 142.00 | 142.00 | 142.00 | 2,497,856 |
| Aug 23, 2024 | 143.60 | 145.10 | 143.00 | 143.70 | 143.70 | 1,270,223 |
| Aug 22, 2024 | 142.40 | 146.00 | 142.10 | 143.50 | 143.50 | 2,796,691 |
| Aug 21, 2024 | 140.30 | 143.60 | 139.90 | 143.60 | 143.60 | 3,516,794 |
| Aug 20, 2024 | 141.80 | 142.70 | 140.30 | 140.30 | 140.30 | 3,604,184 |
| Aug 19, 2024 | 141.90 | 142.70 | 141.10 | 141.70 | 141.70 | 2,785,214 |
| Aug 16, 2024 | 141.00 | 142.70 | 141.00 | 141.90 | 141.90 | 1,852,905 |
| Aug 15, 2024 | 142.90 | 143.30 | 141.00 | 141.90 | 141.90 | 2,183,233 |
| Aug 14, 2024 | 144.20 | 145.30 | 143.70 | 144.80 | 144.80 | 4,472,597 |
| Aug 13, 2024 | 144.00 | 145.60 | 142.80 | 142.80 | 142.80 | 2,547,859 |
| Aug 12, 2024 | 145.00 | 146.50 | 144.00 | 144.10 | 144.10 | 2,101,947 |
| Aug 09, 2024 | 141.80 | 145.50 | 141.80 | 145.00 | 145.00 | 2,236,422 |
| Aug 08, 2024 | 142.30 | 143.20 | 139.70 | 143.00 | 143.00 | 2,515,983 |
| Aug 07, 2024 | 142.00 | 143.50 | 141.50 | 142.30 | 142.30 | 4,743,016 |
| Aug 06, 2024 | 140.00 | 141.80 | 139.40 | 141.60 | 141.60 | 3,916,774 |
| Aug 05, 2024 | 144.40 | 144.40 | 139.20 | 139.60 | 139.60 | 5,341,523 |
| Aug 02, 2024 | 145.60 | 147.00 | 143.60 | 144.60 | 144.60 | 4,060,830 |
| Aug 01, 2024 | 145.00 | 148.30 | 145.00 | 147.00 | 147.00 | 4,639,433 |
| Jul 31, 2024 | 144.20 | 145.70 | 143.30 | 145.70 | 145.70 | 3,853,465 |
| Jul 30, 2024 | 141.50 | 144.90 | 141.14 | 143.70 | 143.70 | 5,779,116 |
| Jul 29, 2024 | 140.60 | 143.40 | 140.60 | 141.70 | 141.70 | 3,081,445 |
| Jul 26, 2024 | 137.70 | 141.30 | 137.40 | 141.30 | 141.30 | 4,128,425 |
| Jul 25, 2024 | 138.90 | 139.60 | 137.40 | 137.90 | 137.90 | 2,970,703 |
| Jul 24, 2024 | 141.60 | 142.10 | 138.70 | 139.60 | 139.60 | 3,752,543 |
| Jul 23, 2024 | 141.70 | 142.10 | 141.00 | 142.10 | 142.10 | 3,029,113 |
| Jul 22, 2024 | 141.50 | 142.50 | 141.00 | 141.90 | 141.90 | 2,093,479 |
| Jul 19, 2024 | 139.00 | 141.15 | 138.80 | 141.00 | 141.00 | 3,835,972 |
| Jul 18, 2024 | 139.20 | 140.90 | 138.40 | 140.20 | 140.20 | 3,559,199 |
| Jul 17, 2024 | 137.90 | 139.50 | 137.90 | 138.80 | 138.80 | 2,206,254 |
| Jul 16, 2024 | 140.90 | 140.90 | 138.05 | 138.60 | 138.60 | 2,305,153 |
| Jul 15, 2024 | 141.10 | 141.10 | 138.80 | 139.30 | 139.30 | 2,466,967 |
| Jul 12, 2024 | 141.20 | 141.70 | 139.40 | 139.40 | 139.40 | 2,539,659 |
| Jul 11, 2024 | 139.60 | 141.20 | 139.10 | 141.20 | 141.20 | 3,676,554 |
| Jul 10, 2024 | 138.30 | 139.60 | 137.38 | 139.30 | 139.30 | 3,331,153 |
| Jul 09, 2024 | 138.40 | 140.00 | 137.00 | 137.80 | 137.80 | 2,992,884 |
| Jul 08, 2024 | 135.90 | 139.86 | 135.60 | 138.10 | 138.10 | 4,583,681 |
| Jul 05, 2024 | 134.40 | 139.43 | 133.41 | 135.60 | 135.60 | 5,120,980 |
| Jul 04, 2024 | 133.00 | 134.70 | 132.70 | 134.70 | 134.70 | 6,445,462 |
| Jul 03, 2024 | 132.70 | 133.20 | 132.10 | 132.70 | 132.70 | 8,714,508 |
| Jul 02, 2024 | 132.00 | 133.10 | 132.00 | 132.70 | 132.70 | 5,254,294 |
| Jul 01, 2024 | 132.20 | 133.80 | 132.00 | 132.00 | 132.00 | 3,734,794 |
| Jun 28, 2024 | 133.30 | 133.90 | 131.90 | 132.00 | 132.00 | 2,789,217 |
| Jun 27, 2024 | 133.00 | 133.90 | 131.80 | 131.90 | 131.90 | 2,426,781 |
| Jun 26, 2024 | 134.60 | 134.80 | 132.10 | 132.60 | 132.60 | 2,943,974 |
| Jun 25, 2024 | 134.00 | 134.70 | 133.00 | 133.30 | 133.30 | 3,731,495 |
| Jun 24, 2024 | 134.50 | 136.00 | 134.00 | 134.00 | 134.00 | 3,179,670 |
| Jun 21, 2024 | 133.80 | 136.00 | 133.80 | 134.40 | 134.40 | 3,253,046 |
| Jun 20, 2024 | 134.00 | 135.20 | 133.50 | 134.30 | 134.30 | 2,880,256 |
| Jun 19, 2024 | 134.50 | 134.70 | 133.50 | 133.50 | 133.50 | 4,155,934 |
| Jun 18, 2024 | 134.70 | 134.70 | 133.59 | 134.00 | 134.00 | 3,456,021 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.