Greencoat UK Wind (UKW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 141.00 | 143.60 | 140.86 | 143.60 | 143.60 | 2,555,242 |
| May 02, 2024 | 140.50 | 142.20 | 139.60 | 142.20 | 142.20 | 7,740,610 |
| May 01, 2024 | 139.70 | 140.50 | 139.50 | 140.00 | 140.00 | 2,599,607 |
| Apr 30, 2024 | 142.40 | 142.70 | 139.90 | 139.90 | 139.90 | 5,212,836 |
| Apr 29, 2024 | 140.50 | 142.30 | 140.00 | 142.20 | 142.20 | 3,162,084 |
| Apr 26, 2024 | 138.60 | 142.00 | 138.60 | 140.10 | 140.10 | 3,326,516 |
| Apr 25, 2024 | 141.10 | 141.50 | 138.80 | 139.50 | 139.50 | 4,997,640 |
| Apr 24, 2024 | 142.00 | 142.40 | 140.60 | 141.30 | 141.30 | 4,093,132 |
| Apr 23, 2024 | 139.40 | 142.20 | 139.00 | 141.60 | 141.60 | 4,562,084 |
| Apr 22, 2024 | 139.10 | 139.40 | 138.70 | 139.20 | 139.20 | 3,806,253 |
| Apr 19, 2024 | 137.00 | 138.70 | 135.40 | 138.70 | 138.70 | 3,679,921 |
| Apr 18, 2024 | 136.60 | 138.60 | 135.30 | 136.00 | 136.00 | 4,929,969 |
| Apr 17, 2024 | 137.00 | 138.60 | 136.60 | 137.70 | 137.70 | 2,575,464 |
| Apr 16, 2024 | 138.00 | 139.00 | 136.70 | 137.00 | 137.00 | 3,166,256 |
| Apr 15, 2024 | 138.00 | 139.50 | 137.10 | 138.60 | 138.60 | 2,409,566 |
| Apr 12, 2024 | 137.00 | 139.30 | 137.00 | 138.50 | 138.50 | 3,787,334 |
| Apr 11, 2024 | 138.10 | 139.40 | 135.50 | 136.70 | 136.70 | 3,201,183 |
| Apr 10, 2024 | 139.00 | 139.80 | 137.10 | 137.50 | 137.50 | 4,090,560 |
| Apr 09, 2024 | 139.30 | 139.30 | 137.90 | 138.30 | 138.30 | 3,773,423 |
| Apr 08, 2024 | 137.90 | 139.60 | 136.10 | 139.20 | 139.20 | 4,606,102 |
| Apr 05, 2024 | 137.40 | 138.80 | 136.60 | 137.50 | 137.50 | 1,900,194 |
| Apr 04, 2024 | 137.00 | 141.50 | 136.60 | 138.00 | 138.00 | 4,010,679 |
| Apr 03, 2024 | 138.50 | 138.70 | 136.30 | 136.30 | 136.30 | 3,793,547 |
| Apr 02, 2024 | 139.80 | 139.90 | 137.30 | 138.10 | 138.10 | 3,697,545 |
| Mar 28, 2024 | 138.90 | 139.43 | 137.30 | 139.10 | 139.10 | 4,040,546 |
| Mar 27, 2024 | 137.00 | 139.30 | 135.60 | 138.60 | 138.60 | 4,179,746 |
| Mar 26, 2024 | 135.20 | 136.60 | 134.90 | 136.50 | 136.50 | 4,059,041 |
| Mar 25, 2024 | 134.70 | 137.09 | 134.63 | 134.80 | 134.80 | 5,017,811 |
| Mar 22, 2024 | 135.90 | 137.00 | 134.50 | 135.40 | 135.40 | 4,560,138 |
| Mar 21, 2024 | 137.80 | 138.52 | 135.20 | 135.20 | 135.20 | 5,536,543 |
| Mar 20, 2024 | 137.20 | 138.00 | 136.10 | 136.10 | 136.10 | 3,271,590 |
| Mar 19, 2024 | 137.00 | 138.10 | 136.40 | 137.30 | 137.30 | 2,555,145 |
| Mar 18, 2024 | 136.90 | 138.50 | 136.30 | 137.90 | 137.90 | 4,122,881 |
| Mar 15, 2024 | 136.30 | 137.40 | 135.10 | 136.80 | 136.80 | 4,471,016 |
| Mar 14, 2024 | 137.50 | 138.90 | 135.80 | 135.80 | 135.80 | 2,838,840 |
| Mar 13, 2024 | 137.90 | 139.10 | 137.10 | 137.50 | 137.50 | 3,648,743 |
| Mar 12, 2024 | 138.20 | 139.10 | 137.40 | 137.70 | 137.70 | 3,684,655 |
| Mar 11, 2024 | 139.60 | 139.80 | 137.30 | 137.80 | 137.80 | 3,357,493 |
| Mar 08, 2024 | 137.30 | 140.20 | 137.20 | 138.70 | 138.70 | 3,275,716 |
| Mar 07, 2024 | 139.40 | 141.10 | 137.30 | 138.00 | 138.00 | 5,250,077 |
| Mar 06, 2024 | 139.20 | 140.20 | 138.10 | 138.90 | 138.90 | 3,100,503 |
| Mar 05, 2024 | 137.50 | 138.90 | 136.90 | 138.00 | 138.00 | 3,255,400 |
| Mar 04, 2024 | 138.00 | 139.10 | 136.80 | 137.40 | 137.40 | 4,354,390 |
| Mar 01, 2024 | 136.00 | 138.50 | 135.20 | 138.40 | 138.40 | 9,253,061 |
| Feb 29, 2024 | 135.30 | 137.20 | 134.20 | 136.30 | 136.30 | 9,459,935 |
| Feb 28, 2024 | 136.10 | 137.30 | 134.20 | 134.50 | 134.50 | 5,192,962 |
| Feb 27, 2024 | 135.10 | 137.40 | 135.10 | 136.20 | 136.20 | 3,421,731 |
| Feb 26, 2024 | 134.00 | 136.40 | 133.90 | 135.80 | 135.80 | 2,791,800 |
| Feb 23, 2024 | 134.60 | 134.70 | 133.50 | 133.70 | 133.70 | 2,143,229 |
| Feb 22, 2024 | 133.80 | 135.00 | 133.20 | 134.00 | 134.00 | 5,583,008 |
| Feb 21, 2024 | 129.00 | 135.50 | 129.00 | 134.00 | 134.00 | 4,868,519 |
| Feb 20, 2024 | 130.00 | 130.50 | 128.90 | 129.50 | 129.50 | 9,718,432 |
| Feb 19, 2024 | 130.00 | 130.20 | 127.30 | 129.30 | 129.30 | 4,048,876 |
| Feb 16, 2024 | 130.50 | 130.50 | 127.30 | 127.30 | 127.30 | 2,623,940 |
| Feb 15, 2024 | 130.50 | 130.50 | 127.70 | 128.50 | 128.50 | 6,523,867 |
| Feb 15, 2024 | 0.0343 Dividend | |||||
| Feb 14, 2024 | 134.10 | 134.10 | 131.10 | 131.10 | 131.07 | 6,304,802 |
| Feb 13, 2024 | 135.00 | 135.00 | 132.30 | 133.00 | 132.97 | 2,827,643 |
| Feb 12, 2024 | 135.90 | 136.00 | 134.30 | 134.40 | 134.36 | 3,854,722 |
| Feb 09, 2024 | 135.40 | 135.40 | 134.20 | 134.60 | 134.56 | 4,176,800 |
| Feb 08, 2024 | 136.30 | 137.10 | 134.90 | 135.00 | 134.96 | 10,561,912 |
| Feb 07, 2024 | 139.00 | 139.00 | 136.10 | 136.40 | 136.36 | 3,239,317 |
| Feb 06, 2024 | 138.10 | 139.00 | 135.90 | 137.50 | 137.46 | 8,819,554 |
| Feb 05, 2024 | 139.10 | 140.70 | 137.00 | 137.60 | 137.56 | 10,518,092 |
| Feb 02, 2024 | 140.60 | 142.60 | 138.00 | 138.60 | 138.56 | 3,310,868 |
| Feb 01, 2024 | 144.10 | 144.18 | 139.90 | 139.90 | 139.86 | 3,706,652 |
| Jan 31, 2024 | 144.40 | 145.90 | 143.30 | 144.20 | 144.16 | 2,435,026 |
| Jan 30, 2024 | 146.00 | 146.00 | 144.40 | 144.40 | 144.36 | 2,453,712 |
| Jan 29, 2024 | 145.10 | 146.00 | 144.60 | 145.40 | 145.36 | 1,681,469 |
| Jan 26, 2024 | 145.00 | 145.70 | 144.40 | 145.00 | 144.96 | 2,282,353 |
| Jan 25, 2024 | 143.40 | 144.90 | 143.20 | 144.70 | 144.66 | 3,559,507 |
| Jan 24, 2024 | 143.00 | 144.00 | 142.20 | 143.40 | 143.36 | 2,724,086 |
| Jan 23, 2024 | 144.80 | 144.80 | 142.80 | 143.30 | 143.26 | 2,837,252 |
| Jan 22, 2024 | - | - | - | - | - | - |
| Jan 19, 2024 | 148.50 | 149.30 | 145.10 | 145.10 | 145.06 | 5,048,411 |
| Jan 18, 2024 | 147.50 | 149.30 | 147.25 | 148.00 | 147.96 | 4,448,492 |
| Jan 17, 2024 | 147.30 | 147.80 | 145.60 | 147.50 | 147.46 | 2,949,672 |
| Jan 16, 2024 | 148.50 | 149.20 | 147.60 | 149.20 | 149.16 | 4,463,381 |
| Jan 15, 2024 | 147.00 | 148.40 | 146.20 | 148.10 | 148.06 | 7,519,052 |
| Jan 12, 2024 | 148.30 | 148.50 | 147.30 | 147.30 | 147.26 | 2,205,971 |
| Jan 11, 2024 | 148.40 | 148.90 | 146.60 | 147.10 | 147.06 | 2,854,488 |
| Jan 10, 2024 | 147.50 | 148.90 | 146.70 | 147.80 | 147.76 | 3,553,146 |
| Jan 09, 2024 | 148.00 | 148.90 | 147.50 | 148.30 | 148.26 | 1,929,742 |
| Jan 08, 2024 | 147.00 | 149.40 | 146.48 | 147.50 | 147.46 | 2,433,516 |
| Jan 05, 2024 | 148.20 | 149.10 | 145.70 | 147.60 | 147.56 | 2,050,876 |
| Jan 04, 2024 | 150.30 | 150.50 | 148.20 | 148.60 | 148.56 | 3,916,943 |
| Jan 03, 2024 | 150.30 | 151.00 | 149.00 | 149.50 | 149.46 | 2,469,913 |
| Jan 02, 2024 | 151.70 | 151.70 | 149.40 | 150.30 | 150.26 | 2,564,417 |
| Dec 29, 2023 | 149.00 | 151.60 | 148.90 | 151.50 | 151.46 | 1,188,111 |
| Dec 28, 2023 | 148.40 | 151.70 | 148.40 | 151.70 | 151.66 | 1,222,295 |
| Dec 27, 2023 | 146.90 | 151.40 | 146.80 | 150.60 | 150.56 | 1,836,802 |
| Dec 22, 2023 | 149.00 | 149.30 | 146.20 | 146.90 | 146.86 | 1,130,173 |
| Dec 21, 2023 | 149.50 | 150.20 | 148.30 | 149.10 | 149.06 | 2,498,758 |
| Dec 20, 2023 | 147.10 | 150.40 | 147.10 | 150.40 | 150.36 | 6,017,876 |
| Dec 19, 2023 | 145.40 | 147.30 | 145.00 | 147.00 | 146.96 | 4,161,027 |
| Dec 18, 2023 | 146.00 | 146.50 | 144.80 | 146.00 | 145.96 | 2,532,659 |
| Dec 15, 2023 | 146.50 | 146.50 | 145.50 | 145.90 | 145.86 | 5,203,069 |
| Dec 14, 2023 | 145.50 | 146.90 | 144.70 | 145.00 | 144.96 | 6,643,039 |
| Dec 13, 2023 | 145.40 | 146.00 | 144.40 | 144.50 | 144.46 | 4,069,747 |
| Dec 12, 2023 | 145.40 | 145.40 | 144.00 | 144.80 | 144.76 | 2,385,499 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.