Greencoat UK Wind PLC (LON:UKW)
London
· Delayed Price · Currency is GBP · Price in GBX 96.00
+0.80 (0.84%)
At close: Mar 9, 2026
Greencoat UK Wind Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.90 | 96.90 | 94.80 | 96.00 | 96.00 | 0.84% | 6,154,280 |
| Mar 6, 2026 | 96.50 | 96.80 | 94.10 | 95.20 | 95.20 | -0.05% | 5,527,339 |
| Mar 5, 2026 | 95.55 | 96.85 | 95.25 | 95.25 | 95.25 | -1.04% | 4,567,069 |
| Mar 4, 2026 | 94.50 | 96.90 | 94.50 | 96.25 | 96.25 | 1.91% | 5,056,598 |
| Mar 3, 2026 | 96.25 | 96.25 | 94.30 | 94.45 | 94.45 | -1.31% | 5,524,008 |
| Mar 2, 2026 | 95.00 | 96.55 | 94.05 | 95.70 | 95.70 | 0.74% | 7,401,976 |
| Feb 27, 2026 | 94.55 | 95.80 | 93.60 | 95.00 | 95.00 | 0.53% | 7,085,060 |
| Feb 26, 2026 | 93.60 | 94.90 | 92.40 | 94.50 | 94.50 | 1.12% | 5,765,293 |
| Feb 25, 2026 | 94.50 | 94.55 | 92.75 | 93.45 | 93.45 | -0.95% | 4,430,725 |
| Feb 24, 2026 | 93.80 | 94.90 | 93.20 | 94.35 | 94.35 | 0.91% | 4,773,930 |
| Feb 23, 2026 | 93.90 | 94.25 | 93.00 | 93.50 | 93.50 | -0.37% | 3,809,448 |
| Feb 20, 2026 | 92.65 | 93.85 | 92.20 | 93.85 | 93.85 | 1.79% | 4,668,070 |
| Feb 19, 2026 | 93.00 | 93.95 | 92.20 | 92.20 | 92.20 | -1.50% | 5,032,299 |
| Feb 18, 2026 | 94.50 | 95.65 | 93.10 | 93.60 | 93.60 | -1.63% | 5,503,171 |
| Feb 17, 2026 | 94.25 | 95.50 | 93.95 | 95.15 | 95.15 | 0.95% | 4,112,538 |
| Feb 16, 2026 | 94.85 | 95.15 | 93.30 | 94.25 | 94.25 | 0.32% | 4,198,731 |
| Feb 13, 2026 | 96.90 | 96.90 | 93.70 | 93.95 | 93.95 | -1.16% | 6,909,027 |
| Feb 12, 2026 | 96.45 | 97.20 | 95.05 | 95.05 | 95.05 | -3.01% | 6,067,139 |
| Feb 11, 2026 | 98.80 | 100.00 | 97.55 | 98.00 | 95.41 | - | 7,062,635 |
| Feb 10, 2026 | 98.85 | 99.10 | 98.00 | 98.00 | 95.41 | -0.20% | 4,753,573 |
| Feb 9, 2026 | 98.15 | 99.05 | 97.50 | 98.20 | 95.60 | 0.10% | 6,344,771 |
| Feb 6, 2026 | 97.55 | 98.90 | 97.55 | 98.10 | 95.51 | 0.31% | 4,961,465 |
| Feb 5, 2026 | 98.00 | 98.25 | 96.75 | 97.80 | 95.22 | 0.05% | 6,153,422 |
| Feb 4, 2026 | 98.50 | 98.65 | 97.50 | 97.75 | 95.17 | 0.26% | 4,440,822 |
| Feb 3, 2026 | 98.35 | 98.90 | 97.50 | 97.50 | 94.92 | -0.51% | 3,576,250 |
| Feb 2, 2026 | 98.55 | 98.90 | 97.35 | 98.00 | 95.41 | -0.10% | 4,232,650 |
| Jan 30, 2026 | 97.00 | 99.00 | 96.90 | 98.10 | 95.51 | 1.08% | 4,901,879 |
| Jan 29, 2026 | 97.65 | 98.55 | 97.05 | 97.05 | 94.49 | -0.67% | 9,864,048 |
| Jan 28, 2026 | 97.00 | 100.10 | 96.40 | 97.70 | 95.12 | 0.72% | 7,364,736 |
| Jan 27, 2026 | 96.60 | 97.25 | 95.15 | 97.00 | 94.44 | 0.88% | 4,836,142 |
| Jan 26, 2026 | 95.40 | 97.35 | 95.05 | 96.15 | 93.61 | 0.94% | 4,954,703 |
| Jan 23, 2026 | 96.00 | 96.89 | 95.25 | 95.25 | 92.73 | -0.78% | 5,117,540 |
| Jan 22, 2026 | 96.55 | 97.00 | 95.90 | 96.00 | 93.46 | - | 6,151,634 |
| Jan 21, 2026 | 96.15 | 97.15 | 95.80 | 96.00 | 93.46 | - | 3,271,047 |
| Jan 20, 2026 | 97.10 | 98.50 | 95.85 | 96.00 | 93.46 | -1.44% | 5,324,969 |
| Jan 19, 2026 | 99.00 | 99.75 | 97.40 | 97.40 | 94.83 | -1.47% | 4,342,389 |
| Jan 16, 2026 | 99.00 | 99.55 | 98.55 | 98.85 | 96.24 | -0.05% | 3,021,616 |
| Jan 15, 2026 | 97.50 | 99.80 | 97.45 | 98.90 | 96.29 | 1.18% | 3,515,599 |
| Jan 14, 2026 | 97.30 | 98.35 | 96.48 | 97.75 | 95.17 | -0.15% | 5,617,751 |
| Jan 13, 2026 | 98.50 | 99.40 | 97.45 | 97.90 | 95.31 | -0.71% | 3,461,446 |
| Jan 12, 2026 | 97.75 | 99.00 | 97.40 | 98.60 | 95.99 | 1.23% | 4,151,297 |
| Jan 9, 2026 | 98.30 | 99.35 | 97.40 | 97.40 | 94.83 | -0.10% | 3,362,657 |
| Jan 8, 2026 | 98.50 | 99.05 | 97.50 | 97.50 | 94.92 | -1.17% | 5,994,228 |
| Jan 7, 2026 | 100.20 | 100.20 | 97.80 | 98.65 | 96.04 | -0.35% | 4,975,060 |
| Jan 6, 2026 | 99.60 | 100.20 | 98.60 | 99.00 | 96.38 | -1.00% | 6,625,014 |
| Jan 5, 2026 | 100.00 | 100.50 | 99.15 | 100.00 | 97.36 | 0.65% | 8,289,823 |
| Jan 2, 2026 | 99.50 | 99.85 | 98.90 | 99.35 | 96.72 | 1.27% | 2,824,183 |
| Dec 31, 2025 | 98.50 | 99.20 | 97.90 | 98.10 | 95.51 | -0.41% | 981,650 |
| Dec 30, 2025 | 97.80 | 99.00 | 97.65 | 98.50 | 95.90 | 0.92% | 1,849,723 |
| Dec 29, 2025 | 98.15 | 98.90 | 97.60 | 97.60 | 95.02 | -0.15% | 2,289,451 |
| Dec 24, 2025 | 98.45 | 98.50 | 97.75 | 97.75 | 95.17 | 0.05% | 1,039,382 |
| Dec 23, 2025 | 98.15 | 98.50 | 97.45 | 97.70 | 95.12 | 0.05% | 2,676,139 |
| Dec 22, 2025 | 98.00 | 98.50 | 97.30 | 97.65 | 95.07 | -0.36% | 3,278,183 |
| Dec 19, 2025 | 98.60 | 98.95 | 97.35 | 98.00 | 95.41 | -0.15% | 3,911,330 |
| Dec 18, 2025 | 98.05 | 99.40 | 97.85 | 98.15 | 95.56 | -0.86% | 3,788,126 |
| Dec 17, 2025 | 97.45 | 99.25 | 96.80 | 99.00 | 96.38 | 1.02% | 5,224,410 |
| Dec 16, 2025 | 97.80 | 98.00 | 95.95 | 98.00 | 95.41 | 0.51% | 4,080,549 |
| Dec 15, 2025 | 96.65 | 97.95 | 96.00 | 97.50 | 94.92 | 1.40% | 3,972,281 |
| Dec 12, 2025 | 95.65 | 96.50 | 94.95 | 96.15 | 93.61 | 1.42% | 3,691,405 |
| Dec 11, 2025 | 94.05 | 95.10 | 93.95 | 94.80 | 92.29 | 0.53% | 5,138,131 |
| Dec 10, 2025 | 96.10 | 96.60 | 94.10 | 94.30 | 91.81 | -2.08% | 5,283,511 |
| Dec 9, 2025 | 97.00 | 97.80 | 96.15 | 96.30 | 93.75 | -0.87% | 3,852,033 |
| Dec 8, 2025 | 98.00 | 98.70 | 96.30 | 97.15 | 94.58 | -0.87% | 4,727,446 |
| Dec 5, 2025 | 98.30 | 99.10 | 97.90 | 98.00 | 95.41 | -0.46% | 2,782,667 |
| Dec 4, 2025 | 99.95 | 99.95 | 98.10 | 98.45 | 95.85 | 0.31% | 3,859,523 |
| Dec 3, 2025 | 97.40 | 99.35 | 97.40 | 98.15 | 95.56 | 0.67% | 3,825,747 |
| Dec 2, 2025 | 97.95 | 99.85 | 97.50 | 97.50 | 94.92 | -0.20% | 4,135,726 |
| Dec 1, 2025 | 99.00 | 100.20 | 97.70 | 97.70 | 95.12 | -1.96% | 3,236,078 |
| Nov 28, 2025 | 99.95 | 100.20 | 98.45 | 99.65 | 97.02 | 0.15% | 3,822,515 |
| Nov 27, 2025 | 100.50 | 100.50 | 98.75 | 99.50 | 96.87 | 0.51% | 8,192,890 |
| Nov 26, 2025 | 98.40 | 99.60 | 97.25 | 99.00 | 96.38 | 1.18% | 6,600,734 |
| Nov 25, 2025 | 100.20 | 101.50 | 97.79 | 97.85 | 95.26 | -1.76% | 4,851,472 |
| Nov 24, 2025 | 100.10 | 101.40 | 99.50 | 99.60 | 96.97 | -1.39% | 3,781,672 |
| Nov 21, 2025 | 98.55 | 101.50 | 98.55 | 101.00 | 98.33 | 0.50% | 3,173,784 |
| Nov 20, 2025 | 99.20 | 100.50 | 98.25 | 100.50 | 97.84 | 2.55% | 4,073,211 |
| Nov 19, 2025 | 99.95 | 99.95 | 98.00 | 98.00 | 95.41 | -2.39% | 4,293,401 |
| Nov 18, 2025 | 101.40 | 101.40 | 99.30 | 100.40 | 97.75 | -0.59% | 3,793,092 |
| Nov 17, 2025 | 100.20 | 101.90 | 100.10 | 101.00 | 98.33 | 1.00% | 4,536,874 |
| Nov 14, 2025 | 99.50 | 100.10 | 97.80 | 100.00 | 97.36 | 0.20% | 5,864,008 |
| Nov 13, 2025 | 101.70 | 101.70 | 99.50 | 99.80 | 97.16 | -4.04% | 5,746,508 |
| Nov 12, 2025 | 102.50 | 104.30 | 101.70 | 104.00 | 98.73 | 1.36% | 9,546,643 |
| Nov 11, 2025 | 100.80 | 102.60 | 100.00 | 102.60 | 97.40 | 2.29% | 6,443,802 |
| Nov 10, 2025 | 99.80 | 101.50 | 99.10 | 100.30 | 95.22 | 0.80% | 7,102,446 |
| Nov 7, 2025 | 100.90 | 100.90 | 98.93 | 99.50 | 94.46 | -0.50% | 8,564,444 |
| Nov 6, 2025 | 102.00 | 102.00 | 99.85 | 100.00 | 94.93 | -1.19% | 4,958,684 |
| Nov 5, 2025 | 100.80 | 102.20 | 100.80 | 101.20 | 96.07 | - | 4,453,926 |
| Nov 4, 2025 | 101.50 | 102.50 | 100.40 | 101.20 | 96.07 | -0.10% | 6,654,336 |
| Nov 3, 2025 | 105.30 | 105.80 | 101.30 | 101.30 | 96.17 | -3.89% | 9,165,772 |
| Oct 31, 2025 | 106.90 | 107.20 | 105.40 | 105.40 | 100.06 | -0.94% | 4,744,493 |
| Oct 30, 2025 | 110.00 | 110.00 | 106.23 | 106.40 | 101.01 | -3.27% | 5,482,445 |
| Oct 29, 2025 | 110.10 | 110.40 | 108.99 | 110.00 | 104.43 | 0.27% | 3,627,089 |
| Oct 28, 2025 | 111.70 | 112.00 | 109.60 | 109.70 | 104.14 | -1.70% | 4,281,601 |
| Oct 27, 2025 | 110.10 | 112.20 | 110.10 | 111.60 | 105.94 | 0.63% | 4,878,080 |
| Oct 24, 2025 | 109.10 | 110.90 | 108.80 | 110.90 | 105.28 | 1.74% | 3,588,079 |
| Oct 23, 2025 | 108.40 | 109.10 | 107.90 | 109.00 | 103.48 | - | 5,681,170 |
| Oct 22, 2025 | 108.30 | 109.40 | 108.30 | 109.00 | 103.48 | 1.11% | 3,224,814 |
| Oct 21, 2025 | 109.50 | 110.00 | 107.10 | 107.80 | 102.34 | -1.37% | 4,013,236 |
| Oct 20, 2025 | 109.00 | 110.80 | 109.00 | 109.30 | 103.76 | 0.09% | 3,446,501 |
| Oct 17, 2025 | 109.00 | 110.50 | 109.00 | 109.20 | 103.67 | -0.36% | 3,110,539 |
| Oct 16, 2025 | 111.40 | 111.40 | 109.50 | 109.60 | 104.05 | -0.90% | 2,972,504 |