Greencoat UK Wind PLC (LON:UKW)
London · Delayed Price · Currency is GBP · Price in GBX 99.35
+1.25 (1.27%)
At close: Jan 2, 2026
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 99.50 | 99.85 | 98.90 | 99.35 | 99.35 | 1.27% | 2,824,183 |
| Dec 31, 2025 | 98.50 | 99.20 | 98.10 | 98.10 | 98.10 | -0.41% | 981,608 |
| Dec 30, 2025 | 97.80 | 99.00 | 97.65 | 98.50 | 98.50 | 0.92% | 1,849,723 |
| Dec 29, 2025 | 98.15 | 98.90 | 97.60 | 97.60 | 97.60 | -0.15% | 2,289,451 |
| Dec 24, 2025 | 98.45 | 98.45 | 97.75 | 97.75 | 97.75 | 0.05% | 1,039,358 |
| Dec 23, 2025 | 98.15 | 98.45 | 97.55 | 97.70 | 97.70 | 0.05% | 2,676,091 |
| Dec 22, 2025 | 98.00 | 98.50 | 97.30 | 97.65 | 97.65 | -0.36% | 3,278,183 |
| Dec 19, 2025 | 98.60 | 98.95 | 97.35 | 98.00 | 98.00 | -0.15% | 3,889,525 |
| Dec 18, 2025 | 98.05 | 99.40 | 97.85 | 98.15 | 98.15 | -0.86% | 3,788,126 |
| Dec 17, 2025 | 97.45 | 99.25 | 96.80 | 99.00 | 99.00 | 1.02% | 5,224,410 |
| Dec 16, 2025 | 97.80 | 98.00 | 97.10 | 98.00 | 98.00 | 0.51% | 4,080,516 |
| Dec 15, 2025 | 96.65 | 97.95 | 96.00 | 97.50 | 97.50 | 1.40% | 3,972,281 |
| Dec 12, 2025 | 95.65 | 96.50 | 94.95 | 96.15 | 96.15 | 1.42% | 3,691,405 |
| Dec 11, 2025 | 94.05 | 95.10 | 93.95 | 94.80 | 94.80 | 0.53% | 5,138,131 |
| Dec 10, 2025 | 96.10 | 96.60 | 94.10 | 94.30 | 94.30 | -2.08% | 5,283,511 |
| Dec 9, 2025 | 97.00 | 97.80 | 96.15 | 96.30 | 96.30 | -0.87% | 3,852,033 |
| Dec 8, 2025 | 98.00 | 98.45 | 96.35 | 97.15 | 97.15 | -0.87% | 4,727,388 |
| Dec 5, 2025 | 98.30 | 99.10 | 97.90 | 98.00 | 98.00 | -0.46% | 2,782,616 |
| Dec 4, 2025 | 99.95 | 99.95 | 98.10 | 98.45 | 98.45 | 0.31% | 3,859,523 |
| Dec 3, 2025 | 97.40 | 99.35 | 97.40 | 98.15 | 98.15 | 0.67% | 3,825,747 |
| Dec 2, 2025 | 97.95 | 99.70 | 97.50 | 97.50 | 97.50 | -0.20% | 4,135,696 |
| Dec 1, 2025 | 99.00 | 100.20 | 97.70 | 97.70 | 97.70 | -1.96% | 3,236,078 |
| Nov 28, 2025 | 99.95 | 100.00 | 98.90 | 99.65 | 99.65 | 0.15% | 3,822,431 |
| Nov 27, 2025 | 100.50 | 100.50 | 98.75 | 99.50 | 99.50 | 0.51% | 8,192,890 |
| Nov 26, 2025 | 98.40 | 99.60 | 97.25 | 99.00 | 99.00 | 1.18% | 6,544,219 |
| Nov 25, 2025 | 100.20 | 100.50 | 97.80 | 97.85 | 97.85 | -1.76% | 4,851,464 |
| Nov 24, 2025 | 100.10 | 101.40 | 99.50 | 99.60 | 99.60 | -1.39% | 3,781,672 |
| Nov 21, 2025 | 98.55 | 101.50 | 98.55 | 101.00 | 101.00 | 0.50% | 3,173,784 |
| Nov 20, 2025 | 99.20 | 100.50 | 98.25 | 100.50 | 100.50 | 2.55% | 4,073,211 |
| Nov 19, 2025 | 99.95 | 99.95 | 98.00 | 98.00 | 98.00 | -2.39% | 4,293,401 |
| Nov 18, 2025 | 101.40 | 101.40 | 99.30 | 100.40 | 100.40 | -0.59% | 3,793,092 |
| Nov 17, 2025 | 100.20 | 101.90 | 100.10 | 101.00 | 101.00 | 1.00% | 4,536,874 |
| Nov 14, 2025 | 99.50 | 100.10 | 97.80 | 100.00 | 100.00 | 0.20% | 5,864,008 |
| Nov 13, 2025 | 101.70 | 101.70 | 99.50 | 99.80 | 99.80 | -4.04% | 5,746,508 |
| Nov 12, 2025 | 102.50 | 104.30 | 101.70 | 104.00 | 101.41 | 1.36% | 9,546,643 |
| Nov 11, 2025 | 100.80 | 102.60 | 100.00 | 102.60 | 100.04 | 2.29% | 6,443,802 |
| Nov 10, 2025 | 99.80 | 101.50 | 99.10 | 100.30 | 97.80 | 0.80% | 7,102,446 |
| Nov 7, 2025 | 100.90 | 100.90 | 98.93 | 99.50 | 97.02 | -0.50% | 8,564,444 |
| Nov 6, 2025 | 102.00 | 102.00 | 99.85 | 100.00 | 97.51 | -1.19% | 4,958,684 |
| Nov 5, 2025 | 100.80 | 102.20 | 100.80 | 101.20 | 98.68 | - | 4,453,926 |
| Nov 4, 2025 | 101.50 | 102.50 | 100.40 | 101.20 | 98.68 | -0.10% | 6,654,336 |
| Nov 3, 2025 | 105.30 | 105.80 | 101.30 | 101.30 | 98.78 | -3.89% | 9,165,772 |
| Oct 31, 2025 | 106.90 | 107.20 | 105.40 | 105.40 | 102.78 | -0.94% | 4,744,493 |
| Oct 30, 2025 | 110.00 | 110.00 | 106.23 | 106.40 | 103.75 | -3.27% | 5,482,445 |
| Oct 29, 2025 | 110.10 | 110.40 | 108.99 | 110.00 | 107.26 | 0.27% | 3,627,089 |
| Oct 28, 2025 | 111.70 | 112.00 | 109.60 | 109.70 | 106.97 | -1.70% | 4,281,601 |
| Oct 27, 2025 | 110.10 | 112.20 | 110.10 | 111.60 | 108.82 | 0.63% | 4,878,080 |
| Oct 24, 2025 | 109.10 | 110.90 | 108.80 | 110.90 | 108.14 | 1.74% | 3,588,079 |
| Oct 23, 2025 | 108.40 | 109.10 | 107.90 | 109.00 | 106.29 | - | 5,681,170 |
| Oct 22, 2025 | 108.30 | 109.40 | 108.30 | 109.00 | 106.29 | 1.11% | 3,224,814 |