LSE - Delayed Quote GBp
Greencoat UK Wind PLC (UKW.L)
At close: 4:35 PM GMT
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 132.40 | 136.00 | 132.40 | 133.10 | 133.10 | 2,671,700 |
| 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 9, 2024 | 138.40 | 139.20 | 137.10 | 137.10 | 137.10 | 4,130,254 |
| Oct 8, 2024 | 140.00 | 140.72 | 137.50 | 137.50 | 137.50 | 4,173,509 |
| Oct 7, 2024 | 140.70 | 142.20 | 139.50 | 140.00 | 140.00 | 2,876,546 |
| Oct 4, 2024 | 142.70 | 143.17 | 140.50 | 140.60 | 140.60 | 1,988,288 |
| Oct 3, 2024 | 141.60 | 142.40 | 140.60 | 142.00 | 142.00 | 2,347,183 |
| Oct 2, 2024 | 141.80 | 142.80 | 140.50 | 141.70 | 141.70 | 2,923,578 |
| Oct 1, 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 9, 2024 | 143.20 | 144.00 | 142.30 | 143.10 | 143.10 | 3,496,737 |
| Sep 6, 2024 | 143.00 | 143.80 | 141.40 | 143.00 | 143.00 | 2,045,068 |
| Sep 5, 2024 | 142.40 | 143.60 | 141.30 | 143.00 | 143.00 | 2,752,037 |
| Sep 4, 2024 | 140.60 | 143.00 | 140.20 | 142.00 | 142.00 | 2,687,952 |
| Sep 3, 2024 | 143.10 | 143.10 | 140.80 | 141.00 | 141.00 | 2,706,560 |
| Sep 2, 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 | 2.50 Dividend | |||||
| 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 | 142.30 | 4,472,597 |
| Aug 13, 2024 | 144.00 | 145.60 | 142.80 | 142.80 | 140.33 | 2,547,859 |
| Aug 12, 2024 | 145.00 | 146.50 | 144.00 | 144.10 | 141.61 | 2,101,947 |
| Aug 9, 2024 | 141.80 | 145.50 | 141.80 | 145.00 | 142.50 | 2,236,422 |
| Aug 8, 2024 | 142.30 | 143.20 | 139.70 | 143.00 | 140.53 | 2,515,983 |
| Aug 7, 2024 | 142.00 | 143.50 | 141.50 | 142.30 | 139.84 | 4,743,016 |
| Aug 6, 2024 | 140.00 | 141.80 | 139.40 | 141.60 | 139.16 | 3,916,774 |
| Aug 5, 2024 | 144.40 | 144.40 | 139.20 | 139.60 | 137.19 | 5,341,523 |
| Aug 2, 2024 | 145.60 | 147.00 | 143.60 | 144.60 | 142.10 | 4,060,830 |
| Aug 1, 2024 | 145.00 | 148.30 | 145.00 | 147.00 | 144.46 | 4,639,433 |
| Jul 31, 2024 | 144.20 | 145.70 | 143.30 | 145.70 | 143.18 | 3,853,465 |
| Jul 30, 2024 | 141.50 | 144.90 | 141.14 | 143.70 | 141.22 | 5,779,116 |
| Jul 29, 2024 | 140.60 | 143.40 | 140.60 | 141.70 | 139.25 | 3,081,445 |
| Jul 26, 2024 | 137.70 | 141.30 | 137.40 | 141.30 | 138.86 | 4,128,425 |
| Jul 25, 2024 | 138.90 | 139.60 | 137.40 | 137.90 | 135.52 | 2,970,703 |
| Jul 24, 2024 | 141.60 | 142.10 | 138.70 | 139.60 | 137.19 | 3,752,543 |
| Jul 23, 2024 | 141.70 | 142.10 | 141.00 | 142.10 | 139.65 | 3,029,113 |
| Jul 22, 2024 | 141.50 | 142.50 | 141.00 | 141.90 | 139.45 | 2,093,479 |
| Jul 19, 2024 | 139.00 | 141.15 | 138.80 | 141.00 | 138.57 | 3,835,972 |
| Jul 18, 2024 | 139.20 | 140.90 | 138.40 | 140.20 | 137.78 | 3,559,199 |
| Jul 17, 2024 | 137.90 | 139.50 | 137.90 | 138.80 | 136.40 | 2,206,254 |
| Jul 16, 2024 | 140.90 | 140.90 | 138.05 | 138.60 | 136.21 | 2,305,153 |
| Jul 15, 2024 | 141.10 | 141.10 | 138.80 | 139.30 | 136.89 | 2,466,967 |
| Jul 12, 2024 | 141.20 | 141.70 | 139.40 | 139.40 | 136.99 | 2,539,659 |
| Jul 11, 2024 | 139.60 | 141.20 | 139.10 | 141.20 | 138.76 | 3,676,554 |
| Jul 10, 2024 | 138.30 | 139.60 | 137.38 | 139.30 | 136.89 | 3,331,153 |
| Jul 9, 2024 | 138.40 | 140.00 | 137.00 | 137.80 | 135.42 | 2,992,884 |
| Jul 8, 2024 | 135.90 | 139.86 | 135.60 | 138.10 | 135.72 | 4,583,681 |
| Jul 5, 2024 | 134.40 | 139.43 | 133.41 | 135.60 | 133.26 | 5,120,980 |
| Jul 4, 2024 | 133.00 | 134.70 | 132.70 | 134.70 | 132.37 | 6,445,462 |
| Jul 3, 2024 | 132.70 | 133.20 | 132.10 | 132.70 | 130.41 | 8,714,508 |
| Jul 2, 2024 | 132.00 | 133.10 | 132.00 | 132.70 | 130.41 | 5,254,294 |
| Jul 1, 2024 | 132.20 | 133.80 | 132.00 | 132.00 | 129.72 | 3,734,794 |
| Jun 28, 2024 | 133.30 | 133.90 | 131.90 | 132.00 | 129.72 | 2,789,217 |
| Jun 27, 2024 | 133.00 | 133.90 | 131.80 | 131.90 | 129.62 | 2,426,781 |
| Jun 26, 2024 | 134.60 | 134.80 | 132.10 | 132.60 | 130.31 | 2,943,974 |
| Jun 25, 2024 | 134.00 | 134.70 | 133.00 | 133.30 | 131.00 | 3,731,495 |
| Jun 24, 2024 | 134.50 | 136.00 | 134.00 | 134.00 | 131.69 | 3,179,670 |
| Jun 21, 2024 | 133.80 | 136.00 | 133.80 | 134.40 | 132.08 | 3,253,046 |
| Jun 20, 2024 | 134.00 | 135.20 | 133.50 | 134.30 | 131.98 | 2,880,256 |
| Jun 19, 2024 | 134.50 | 134.70 | 133.50 | 133.50 | 131.20 | 4,155,934 |
| Jun 18, 2024 | 134.70 | 134.70 | 133.59 | 134.00 | 131.69 | 3,456,021 |
| Jun 17, 2024 | 133.80 | 135.00 | 133.40 | 133.40 | 131.10 | 1,864,609 |
| Jun 14, 2024 | 133.60 | 135.20 | 133.32 | 134.50 | 132.18 | 3,631,747 |
| Jun 13, 2024 | 135.10 | 136.40 | 133.30 | 133.30 | 131.00 | 2,798,053 |
| Jun 12, 2024 | 134.10 | 136.30 | 133.80 | 135.10 | 132.77 | 3,017,002 |
| Jun 11, 2024 | 135.50 | 136.70 | 133.80 | 134.00 | 131.69 | 2,913,746 |
| Jun 10, 2024 | 138.00 | 138.80 | 135.50 | 135.50 | 133.16 | 3,922,330 |
| Jun 7, 2024 | 139.40 | 140.20 | 137.80 | 138.40 | 136.01 | 2,053,353 |
| Jun 6, 2024 | 140.80 | 141.60 | 139.30 | 139.30 | 136.89 | 2,637,059 |
| Jun 5, 2024 | 141.00 | 141.28 | 139.00 | 139.90 | 137.48 | 1,873,207 |
| Jun 4, 2024 | 141.00 | 141.90 | 140.00 | 140.00 | 137.58 | 2,321,276 |
| Jun 3, 2024 | 141.00 | 142.60 | 140.40 | 141.90 | 139.45 | 3,664,950 |
| May 31, 2024 | 140.40 | 141.50 | 138.84 | 140.90 | 138.47 | 2,644,989 |
| May 30, 2024 | 137.50 | 141.00 | 135.70 | 140.20 | 137.78 | 4,616,768 |
| May 29, 2024 | 137.50 | 139.00 | 135.20 | 135.20 | 132.87 | 4,653,659 |
| May 28, 2024 | 138.00 | 139.60 | 137.26 | 137.70 | 135.32 | 2,881,381 |
| May 24, 2024 | 137.70 | 139.30 | 137.10 | 137.10 | 134.73 | 2,461,791 |
| May 23, 2024 | 138.80 | 140.00 | 136.70 | 136.70 | 134.34 | 3,287,064 |
| May 22, 2024 | 139.00 | 140.30 | 137.50 | 139.20 | 136.80 | 2,662,912 |
| May 21, 2024 | 142.60 | 145.78 | 139.00 | 139.00 | 136.60 | 5,419,581 |
| May 20, 2024 | 141.10 | 143.00 | 141.10 | 142.60 | 140.14 | 2,229,508 |
| May 17, 2024 | 142.00 | 143.00 | 141.00 | 141.00 | 138.57 | 3,765,067 |
| May 16, 2024 | 0.03 Dividend | |||||
| May 16, 2024 | 143.00 | 143.00 | 141.70 | 142.00 | 139.55 | 2,417,199 |
| May 15, 2024 | 144.40 | 145.00 | 141.42 | 144.00 | 141.49 | 2,672,428 |
| May 14, 2024 | 144.40 | 144.90 | 143.60 | 143.60 | 141.10 | 2,522,542 |
| May 13, 2024 | 145.00 | 145.20 | 143.20 | 144.00 | 141.49 | 2,428,470 |
| May 10, 2024 | 145.70 | 147.00 | 143.50 | 143.60 | 141.10 | 3,807,802 |
| May 9, 2024 | 143.20 | 147.70 | 143.20 | 146.10 | 143.55 | 2,889,533 |
| May 8, 2024 | 142.00 | 145.00 | 142.00 | 145.00 | 142.47 | 2,442,401 |
| May 7, 2024 | 143.40 | 144.70 | 143.20 | 143.30 | 140.80 | 2,742,985 |
| May 3, 2024 | 141.00 | 143.60 | 140.86 | 143.60 | 141.10 | 2,555,242 |
| May 2, 2024 | 140.50 | 142.20 | 139.60 | 142.20 | 139.72 | 7,740,610 |
| May 1, 2024 | 139.70 | 140.50 | 139.50 | 140.00 | 137.56 | 2,599,607 |
| Apr 30, 2024 | 142.40 | 142.70 | 139.90 | 139.90 | 137.46 | 5,212,836 |
| Apr 29, 2024 | 140.50 | 142.30 | 140.00 | 142.20 | 139.72 | 3,162,084 |
| Apr 26, 2024 | 138.60 | 142.00 | 138.60 | 140.10 | 137.66 | 3,326,516 |
| Apr 25, 2024 | 141.10 | 141.50 | 138.80 | 139.50 | 137.07 | 4,997,640 |
| Apr 24, 2024 | 142.00 | 142.40 | 140.60 | 141.30 | 138.84 | 4,093,132 |
| Apr 23, 2024 | 139.40 | 142.20 | 139.00 | 141.60 | 139.13 | 4,562,084 |
| Apr 22, 2024 | 139.10 | 139.40 | 138.70 | 139.20 | 136.77 | 3,806,253 |
| Apr 19, 2024 | 137.00 | 138.70 | 135.40 | 138.70 | 136.28 | 3,679,921 |
| Apr 18, 2024 | 136.60 | 138.60 | 135.30 | 136.00 | 133.63 | 4,929,969 |
| Apr 17, 2024 | 137.00 | 138.60 | 136.60 | 137.70 | 135.30 | 2,575,464 |
| Apr 16, 2024 | 138.00 | 139.00 | 136.70 | 137.00 | 134.61 | 3,166,256 |
| Apr 15, 2024 | 138.00 | 139.50 | 137.10 | 138.60 | 136.18 | 2,409,566 |
| Apr 12, 2024 | 137.00 | 139.30 | 137.00 | 138.50 | 136.09 | 3,787,334 |
| Apr 11, 2024 | 138.10 | 139.40 | 135.50 | 136.70 | 134.32 | 3,201,183 |
| Apr 10, 2024 | 139.00 | 139.80 | 137.10 | 137.50 | 135.10 | 4,090,560 |
| Apr 9, 2024 | 139.30 | 139.30 | 137.90 | 138.30 | 135.89 | 3,773,423 |
| Apr 8, 2024 | 137.90 | 139.60 | 136.10 | 139.20 | 136.77 | 4,606,102 |
| Apr 5, 2024 | 137.40 | 138.80 | 136.60 | 137.50 | 135.10 | 1,900,194 |
| Apr 4, 2024 | 137.00 | 141.50 | 136.60 | 138.00 | 135.59 | 4,010,679 |
| Apr 3, 2024 | 138.50 | 138.70 | 136.30 | 136.30 | 133.92 | 3,793,547 |
| Apr 2, 2024 | 139.80 | 139.90 | 137.30 | 138.10 | 135.69 | 3,697,545 |
| Mar 28, 2024 | 138.90 | 139.43 | 137.30 | 139.10 | 136.67 | 4,040,546 |
| Mar 27, 2024 | 137.00 | 139.30 | 135.60 | 138.60 | 136.18 | 4,179,746 |
| Mar 26, 2024 | 135.20 | 136.60 | 134.90 | 136.50 | 134.12 | 4,059,041 |
| Mar 25, 2024 | 134.70 | 137.09 | 134.63 | 134.80 | 132.45 | 5,017,811 |
| Mar 22, 2024 | 135.90 | 137.00 | 134.50 | 135.40 | 133.04 | 4,560,138 |
| Mar 21, 2024 | 137.80 | 138.52 | 135.20 | 135.20 | 132.84 | 5,536,543 |
| Mar 20, 2024 | 137.20 | 138.00 | 136.10 | 136.10 | 133.73 | 3,271,590 |
| Mar 19, 2024 | 137.00 | 138.10 | 136.40 | 137.30 | 134.91 | 2,555,145 |
| Mar 18, 2024 | 136.90 | 138.50 | 136.30 | 137.90 | 135.50 | 4,122,881 |
| Mar 15, 2024 | 136.30 | 137.40 | 135.10 | 136.80 | 134.41 | 4,471,016 |
| Mar 14, 2024 | 137.50 | 138.90 | 135.80 | 135.80 | 133.43 | 2,838,840 |
| Mar 13, 2024 | 137.90 | 139.10 | 137.10 | 137.50 | 135.10 | 3,648,743 |
| Mar 12, 2024 | 138.20 | 139.10 | 137.40 | 137.70 | 135.30 | 3,684,655 |
| Mar 11, 2024 | 139.60 | 139.80 | 137.30 | 137.80 | 135.40 | 3,357,493 |
| Mar 8, 2024 | 137.30 | 140.20 | 137.20 | 138.70 | 136.28 | 3,275,716 |
| Mar 7, 2024 | 139.40 | 141.10 | 137.30 | 138.00 | 135.59 | 5,250,077 |
| Mar 6, 2024 | 139.20 | 140.20 | 138.10 | 138.90 | 136.48 | 3,100,503 |
| Mar 5, 2024 | 137.50 | 138.90 | 136.90 | 138.00 | 135.59 | 3,255,400 |
| Mar 4, 2024 | 138.00 | 139.10 | 136.80 | 137.40 | 135.00 | 4,354,390 |
| Mar 1, 2024 | 136.00 | 138.50 | 135.20 | 138.40 | 135.99 | 9,253,061 |
| Feb 29, 2024 | 135.30 | 137.20 | 134.20 | 136.30 | 133.92 | 9,459,935 |
| Feb 28, 2024 | 136.10 | 137.30 | 134.20 | 134.50 | 132.15 | 5,192,962 |
| Feb 27, 2024 | 135.10 | 137.40 | 135.10 | 136.20 | 133.83 | 3,421,731 |
| Feb 26, 2024 | 134.00 | 136.40 | 133.90 | 135.80 | 133.43 | 2,791,800 |
| Feb 23, 2024 | 134.60 | 134.70 | 133.50 | 133.70 | 131.37 | 2,143,229 |
| Feb 22, 2024 | 133.80 | 135.00 | 133.20 | 134.00 | 131.66 | 5,583,008 |
| Feb 21, 2024 | 129.00 | 135.50 | 129.00 | 134.00 | 131.66 | 4,868,519 |
| Feb 20, 2024 | 130.00 | 130.50 | 128.90 | 129.50 | 127.24 | 9,718,432 |
| Feb 19, 2024 | 130.00 | 130.20 | 127.30 | 129.30 | 127.05 | 4,048,876 |
| Feb 16, 2024 | 130.50 | 130.50 | 127.30 | 127.30 | 125.08 | 2,623,940 |
| Feb 15, 2024 | 0.03 Dividend | |||||
| Feb 15, 2024 | 130.50 | 130.50 | 127.70 | 128.50 | 126.26 | 6,523,867 |
| Feb 14, 2024 | 134.10 | 134.10 | 131.10 | 131.10 | 128.78 | 6,304,802 |
| Feb 13, 2024 | 135.00 | 135.00 | 132.30 | 133.00 | 130.65 | 2,827,643 |
| Feb 12, 2024 | 135.90 | 136.00 | 134.30 | 134.40 | 132.02 | 3,854,722 |
| Feb 9, 2024 | 135.40 | 135.40 | 134.20 | 134.60 | 132.22 | 4,176,800 |
| Feb 8, 2024 | 136.30 | 137.10 | 134.90 | 135.00 | 132.61 | 10,561,912 |
| Feb 7, 2024 | 139.00 | 139.00 | 136.10 | 136.40 | 133.99 | 3,239,317 |
| Feb 6, 2024 | 138.10 | 139.00 | 135.90 | 137.50 | 135.07 | 8,819,554 |
| Feb 5, 2024 | 139.10 | 140.70 | 137.00 | 137.60 | 135.17 | 10,518,092 |
| Feb 2, 2024 | 140.60 | 142.60 | 138.00 | 138.60 | 136.15 | 3,310,868 |
| Feb 1, 2024 | 144.10 | 144.18 | 139.90 | 139.90 | 137.42 | 3,706,652 |
| Jan 31, 2024 | 144.40 | 145.90 | 143.30 | 144.20 | 141.65 | 2,435,026 |
| Jan 30, 2024 | 146.00 | 146.00 | 144.40 | 144.40 | 141.85 | 2,453,712 |
| Jan 29, 2024 | 145.10 | 146.00 | 144.60 | 145.40 | 142.83 | 1,681,469 |
| Jan 26, 2024 | 145.00 | 145.70 | 144.40 | 145.00 | 142.43 | 2,282,353 |
| Jan 25, 2024 | 143.40 | 144.90 | 143.20 | 144.70 | 142.14 | 3,559,507 |
| Jan 24, 2024 | 143.00 | 144.00 | 142.20 | 143.40 | 140.86 | 2,724,086 |
| Jan 23, 2024 | 144.80 | 144.80 | 142.80 | 143.30 | 140.76 | 2,837,252 |
| Jan 19, 2024 | 148.50 | 149.30 | 145.10 | 145.10 | 142.53 | 5,048,411 |
| Jan 18, 2024 | 147.50 | 149.30 | 147.25 | 148.00 | 145.38 | 4,448,492 |
| Jan 17, 2024 | 147.30 | 147.80 | 145.60 | 147.50 | 144.89 | 2,949,672 |
| Jan 16, 2024 | 148.50 | 149.20 | 147.60 | 149.20 | 146.56 | 4,463,381 |
| Jan 15, 2024 | 147.00 | 148.40 | 146.20 | 148.10 | 145.48 | 7,519,052 |
| Jan 12, 2024 | 148.30 | 148.50 | 147.30 | 147.30 | 144.69 | 2,205,971 |
| Jan 11, 2024 | 148.40 | 148.90 | 146.60 | 147.10 | 144.50 | 2,854,488 |
| Jan 10, 2024 | 147.50 | 148.90 | 146.70 | 147.80 | 145.18 | 3,553,146 |
| Jan 9, 2024 | 148.00 | 148.90 | 147.50 | 148.30 | 145.68 | 1,929,742 |
| Jan 8, 2024 | 147.00 | 149.40 | 146.48 | 147.50 | 144.89 | 2,433,516 |
| Jan 5, 2024 | 148.20 | 149.10 | 145.70 | 147.60 | 144.99 | 2,050,876 |
| Jan 4, 2024 | 150.30 | 150.50 | 148.20 | 148.60 | 145.97 | 3,916,943 |
| Jan 3, 2024 | 150.30 | 151.00 | 149.00 | 149.50 | 146.85 | 2,469,913 |
| Jan 2, 2024 | 151.70 | 151.70 | 149.40 | 150.30 | 147.64 | 2,564,417 |
| Dec 29, 2023 | 149.00 | 151.60 | 148.90 | 151.50 | 148.82 | 1,188,111 |
| Dec 28, 2023 | 148.40 | 151.70 | 148.40 | 151.70 | 149.02 | 1,222,295 |
| Dec 27, 2023 | 146.90 | 151.40 | 146.80 | 150.60 | 147.94 | 1,836,802 |
| Dec 22, 2023 | 149.00 | 149.30 | 146.20 | 146.90 | 144.30 | 1,130,173 |
| Dec 21, 2023 | 149.50 | 150.20 | 148.30 | 149.10 | 146.46 | 2,498,758 |
| Dec 20, 2023 | 147.10 | 150.40 | 147.10 | 150.40 | 147.74 | 6,017,876 |
| Dec 19, 2023 | 145.40 | 147.30 | 145.00 | 147.00 | 144.40 | 4,161,027 |
| Dec 18, 2023 | 146.00 | 146.50 | 144.80 | 146.00 | 143.42 | 2,532,659 |
| Dec 15, 2023 | 146.50 | 146.50 | 145.50 | 145.90 | 143.32 | 5,203,069 |
| Dec 14, 2023 | 145.50 | 146.90 | 144.70 | 145.00 | 142.43 | 6,643,039 |
| Dec 13, 2023 | 145.40 | 146.00 | 144.40 | 144.50 | 141.94 | 4,069,747 |
| Dec 12, 2023 | 145.40 | 145.40 | 144.00 | 144.80 | 142.24 | 2,385,499 |
| Dec 11, 2023 | 144.90 | 146.00 | 143.70 | 144.80 | 142.24 | 2,641,723 |
| Dec 8, 2023 | 145.00 | 145.40 | 143.60 | 144.90 | 142.34 | 2,089,643 |
| Dec 7, 2023 | 146.00 | 146.00 | 143.90 | 144.00 | 141.45 | 4,293,454 |
| Dec 6, 2023 | 145.80 | 146.20 | 143.61 | 145.00 | 142.43 | 2,791,498 |
| Dec 5, 2023 | 144.40 | 145.80 | 144.00 | 145.00 | 142.43 | 3,448,552 |
| Dec 4, 2023 | 145.70 | 146.50 | 144.00 | 144.80 | 142.24 | 5,176,835 |
| Dec 1, 2023 | 145.00 | 145.50 | 143.70 | 144.50 | 141.94 | 2,342,999 |
| Nov 30, 2023 | 144.80 | 145.20 | 143.60 | 143.90 | 141.35 | 2,746,003 |
| Nov 29, 2023 | 145.10 | 145.90 | 142.96 | 145.00 | 142.43 | 1,731,920 |
| Nov 28, 2023 | 145.40 | 146.30 | 144.00 | 144.90 | 142.34 | 5,667,630 |
| Nov 27, 2023 | 144.30 | 145.50 | 143.50 | 145.00 | 142.43 | 1,839,871 |
| Nov 24, 2023 | 144.10 | 144.90 | 142.20 | 144.30 | 141.75 | 2,058,999 |
| Nov 23, 2023 | 143.80 | 144.80 | 142.00 | 144.30 | 141.75 | 3,612,011 |
| Nov 22, 2023 | 144.70 | 145.80 | 143.00 | 143.00 | 140.47 | 12,007,843 |
| Nov 21, 2023 | 146.80 | 146.90 | 144.70 | 144.70 | 142.14 | 3,709,512 |
| Nov 20, 2023 | 145.70 | 146.90 | 145.00 | 146.10 | 143.52 | 5,461,045 |
| Nov 17, 2023 | 149.00 | 149.58 | 144.80 | 145.70 | 143.12 | 5,134,425 |
| Nov 16, 2023 | 149.10 | 150.70 | 147.32 | 148.00 | 145.38 | 7,522,477 |
| Nov 15, 2023 | 147.20 | 152.40 | 147.20 | 149.20 | 146.56 | 11,111,105 |
| Nov 14, 2023 | 144.00 | 148.50 | 143.30 | 148.50 | 145.87 | 8,570,071 |
| Nov 13, 2023 | 142.20 | 144.00 | 141.60 | 143.20 | 140.67 | 2,589,132 |
| Nov 10, 2023 | 143.00 | 143.60 | 141.10 | 142.30 | 139.78 | 4,077,130 |
| Nov 9, 2023 | 0.02 Dividend | |||||
| Nov 9, 2023 | 141.30 | 143.60 | 140.70 | 142.90 | 140.37 | 3,937,630 |
| Nov 8, 2023 | 142.20 | 144.40 | 142.20 | 143.80 | 141.23 | 3,332,849 |
| Nov 7, 2023 | 141.90 | 143.10 | 141.20 | 142.80 | 140.25 | 5,285,391 |
| Nov 6, 2023 | 141.50 | 142.30 | 140.10 | 142.20 | 139.66 | 2,893,015 |
| Nov 3, 2023 | 138.10 | 142.00 | 137.78 | 141.50 | 138.98 | 4,732,541 |
| Nov 2, 2023 | 133.60 | 138.30 | 133.60 | 138.30 | 135.83 | 8,501,081 |
| Nov 1, 2023 | 134.70 | 135.30 | 133.16 | 133.50 | 131.12 | 4,297,460 |
| Oct 31, 2023 | 136.60 | 137.90 | 134.83 | 135.00 | 132.59 | 5,209,863 |
| Oct 30, 2023 | 136.30 | 138.10 | 135.50 | 136.40 | 133.97 | 4,386,770 |
Related Tickers
TRIG.L The Renewables Infrastructure Group Limited
97.50
+0.41%
IES.L Invinity Energy Systems plc
16.50
+13.79%
GOOD.L Good Energy Group PLC
378.00
+2.72%
SAE.L SIMEC Atlantis Energy Limited
1.7500
0.00%
GRP.L Greencoat Renewables PLC
0.8990
+0.78%
DRX.L Drax Group plc
627.00
+1.29%
ATOM.L Atome Plc
63.00
0.00%
EKT.DE Energiekontor AG
49.30
-1.40%
ORSTED.CO ?rsted A/S
408.50
-2.71%
BEPC Brookfield Renewable Corporation
30.82
-0.58%