tiprankstipranks
Greencoat UK Wind PLC (GB:UKW)
LSE:UKW
UK Market

Greencoat UK Wind (UKW) Historical Prices

Compare
481 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 04, 2025
106.90
108.20
103.66
105.00
105.00
-1.22%
7,079,502
1.51
Apr 03, 2025
109.40
110.09
106.00
106.30
106.30
-3.01%
4,960,531
1.06
Apr 02, 2025
108.60
109.90
108.00
109.60
109.60
+0.74%
2,993,133
0.64
Apr 01, 2025
108.00
110.70
108.00
108.80
108.80
+1.02%
5,770,043
1.25
Mar 31, 2025
109.00
109.00
106.90
107.70
107.70
-1.01%
4,806,699
1.05
Mar 28, 2025
110.00
111.20
107.80
108.80
108.80
-1.09%
6,291,779
1.40
Mar 27, 2025
112.50
112.50
109.50
110.00
110.00
-1.79%
3,639,635
0.82
Mar 26, 2025
112.40
114.20
111.60
112.00
112.00
0.00%
4,553,832
1.03
Mar 25, 2025
113.60
113.80
111.20
112.00
112.00
+0.72%
3,382,865
0.77
Mar 24, 2025
114.70
114.70
110.80
111.20
111.20
-0.54%
3,965,623
0.90
Mar 21, 2025
113.50
114.20
111.80
111.80
111.80
-1.76%
7,638,765
1.74
Mar 20, 2025
112.80
114.50
112.35
113.80
113.80
+0.98%
4,886,824
1.12
Mar 19, 2025
113.00
113.30
112.40
112.70
112.70
-0.27%
3,480,292
0.80
Mar 18, 2025
112.20
113.40
111.67
113.00
113.00
+0.89%
8,526,607
1.99
Mar 17, 2025
112.00
113.00
111.30
112.00
112.00
0.00%
2,732,364
0.64
Mar 14, 2025
110.00
112.30
109.70
112.00
112.00
+2.47%
3,942,102
0.92
Mar 13, 2025
112.20
112.90
109.30
109.30
109.30
-2.84%
6,367,916
1.51
Mar 12, 2025
112.50
113.50
112.00
112.50
112.50
0.00%
2,637,635
0.62
Mar 11, 2025
111.60
113.80
111.60
112.50
112.50
+0.90%
2,733,501
0.64
Mar 10, 2025
113.00
113.49
111.50
111.50
111.50
+0.18%
4,908,550
1.16
Mar 07, 2025
111.60
112.30
110.18
111.30
111.30
-0.45%
3,133,932
0.74
Mar 06, 2025
113.10
113.60
111.40
111.80
111.80
-0.80%
3,320,123
0.79
Mar 05, 2025
113.50
114.60
112.70
112.70
112.70
-0.88%
5,742,420
1.37
Mar 04, 2025
113.40
115.40
112.47
113.70
113.70
+0.18%
4,143,244
0.99
Mar 03, 2025
113.00
114.30
112.60
113.50
113.50
+0.89%
3,613,867
0.87
Feb 28, 2025
110.60
114.20
110.40
112.50
112.50
+0.90%
6,725,574
1.64
Feb 27, 2025
111.90
112.50
110.30
111.50
111.50
+0.27%
4,890,415
1.20
Feb 26, 2025
112.00
113.00
110.60
111.20
111.20
-0.54%
4,053,916
1.00
Feb 25, 2025
108.50
112.26
107.70
111.80
111.80
+3.04%
6,585,541
1.66
Feb 24, 2025
107.10
108.50
105.91
108.50
108.50
+1.40%
6,947,855
1.78
Feb 21, 2025
109.00
109.30
106.80
107.00
107.00
-1.02%
6,353,514
1.65
Feb 20, 2025
113.50
113.50
108.00
108.10
108.10
-2.17%
7,409,931
1.96
Feb 19, 2025
113.10
113.60
110.00
110.50
110.50
+0.18%
3,539,636
0.93
Feb 18, 2025
111.20
114.90
110.09
110.30
110.30
-1.52%
5,064,086
1.33
Feb 17, 2025
113.40
114.20
111.20
112.00
112.00
-1.06%
4,295,512
1.13
Feb 14, 2025
114.40
115.00
112.83
113.20
113.20
-1.48%
4,661,467
1.22
Feb 13, 2025
118.00
118.46
112.70
114.90
114.90
-0.95%
5,899,524
1.55
Feb 12, 2025
119.00
119.90
118.22
118.50
116.00
+1.73%
4,528,348
1.20
Feb 11, 2025
119.80
119.80
118.60
119.00
116.49
+2.50%
3,655,172
0.97
Feb 10, 2025
118.90
120.66
118.60
118.60
116.10
+2.50%
3,703,944
0.99
Feb 07, 2025
119.50
120.96
118.00
118.20
115.71
+1.73%
3,213,555
0.86
Feb 06, 2025
119.10
120.90
118.70
118.70
116.20
+2.50%
5,372,558
1.45
Feb 05, 2025
119.00
120.70
118.20
118.30
115.80
+1.73%
5,072,039
1.37
Feb 04, 2025
119.20
120.30
118.57
118.80
116.29
+1.39%
4,398,985
1.19
Feb 03, 2025
120.00
120.50
118.30
119.70
117.17
+1.65%
5,182,891
1.41
Jan 31, 2025
120.30
121.35
120.30
120.30
117.76
+1.99%
4,851,818
1.33
Jan 30, 2025
120.00
121.70
120.00
120.50
117.96
+1.90%
4,557,095
1.26
Jan 29, 2025
120.70
122.00
119.21
120.80
118.25
+0.17%
5,273,867
1.46
Jan 28, 2025
120.60
124.10
120.60
123.20
120.60
+3.84%
4,295,686
1.20
Jan 27, 2025
120.40
123.00
120.40
121.20
118.64
+1.90%
3,344,928
0.93
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis