LSE - Delayed Quote
GBp
Greencoat UK Wind (UKW.L)
118.90
-0.60
(-0.50%)
At close: October 30 at 4:39:41 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, 2026
119.80
120.40
117.60
118.90
118.90
4,377,974
Oct 29, 2026
120.00
120.50
118.90
119.50
119.50
5,990,841
Oct 28, 2026
117.50
119.70
117.50
119.60
119.60
4,024,933
Oct 27, 2026
117.60
118.80
117.10
118.80
118.80
3,866,179
Oct 26, 2026
116.30
117.60
115.90
117.60
117.60
4,998,958
Oct 23, 2026
115.00
116.30
114.40
116.30
116.30
2,910,066
Oct 22, 2026
115.80
116.00
114.70
114.90
114.90
2,329,762
Oct 21, 2026
115.00
115.80
114.20
115.80
115.80
3,652,030
Oct 20, 2026
113.70
115.00
113.70
114.20
114.20
2,843,378
Oct 19, 2026
115.10
115.30
114.20
114.20
114.20
3,858,178
Oct 16, 2026
114.70
115.30
114.20
115.10
115.10
2,339,610
Oct 15, 2026
114.50
115.50
114.05
115.00
115.00
3,878,422
Oct 14, 2026
114.10
114.90
113.40
114.10
114.10
2,538,803
Oct 13, 2026
112.50
114.20
112.50
114.00
114.00
10,065,920
Oct 12, 2026
113.10
113.90
112.30
112.50
112.50
4,406,367
Oct 9, 2026
112.00
113.90
111.90
112.90
112.90
4,033,899
Oct 8, 2026
112.00
112.37
111.00
112.20
112.20
4,633,257
Oct 7, 2026
111.00
112.10
111.00
112.00
112.00
3,347,334
Oct 6, 2026
111.40
112.00
111.00
111.40
111.40
4,179,208
Oct 5, 2026
113.30
113.30
110.90
111.10
111.10
4,209,644
Oct 2, 2026
113.00
113.90
112.00
112.50
112.50
2,832,801
Oct 1, 2026
114.30
115.00
112.60
112.70
112.70
3,949,191
Sep 30, 2026
113.80
115.90
113.80
115.50
115.50
4,499,004
Sep 29, 2026
113.50
115.40
113.50
114.10
114.10
4,498,182
Sep 28, 2026
112.90
114.50
112.70
114.00
114.00
4,492,467
Sep 25, 2026
113.80
114.20
112.60
112.60
112.60
6,650,609
Sep 24, 2026
113.10
114.30
112.38
113.10
113.10
2,509,961
Sep 23, 2026
113.00
114.10
112.70
113.00
113.00
2,026,906
Sep 22, 2026
114.80
114.80
112.80
112.90
112.90
2,483,242
Sep 21, 2026
115.00
115.60
112.80
113.00
113.00
4,703,623
Sep 18, 2026
113.80
115.20
112.80
114.70
114.70
6,581,895
Sep 17, 2026
113.50
114.50
112.60
113.60
113.60
6,370,146
Sep 16, 2026
112.50
113.60
111.40
113.30
113.30
3,715,555
Sep 15, 2026
111.50
112.20
110.80
111.80
111.80
3,671,106
Sep 14, 2026
110.60
111.50
110.40
111.40
111.40
4,629,893
Sep 11, 2026
109.30
111.00
109.00
110.60
110.60
2,864,461
Sep 10, 2026
110.00
110.50
108.70
109.70
109.70
3,713,811
Sep 9, 2026
110.50
110.70
109.30
110.00
110.00
3,162,340
Sep 8, 2026
110.00
110.70
109.30
110.50
110.50
3,175,496
Sep 7, 2026
110.30
111.00
109.40
110.20
110.20
2,964,929
Sep 4, 2026
109.80
110.40
108.00
110.40
110.40
5,228,209
Sep 3, 2026
108.40
109.80
107.40
108.70
108.70
4,813,888
Sep 2, 2026
109.00
109.00
107.00
107.80
107.80
5,380,487
Sep 1, 2026
110.30
111.10
108.50
108.60
108.60
3,839,661
Aug 28, 2026
109.60
111.00
109.60
110.20
110.20
3,013,461
Aug 27, 2026
111.10
111.10
109.70
109.90
109.90
1,860,721
Aug 26, 2026
111.10
111.10
109.60
110.30
110.30
2,461,220
Aug 25, 2026
110.80
111.00
109.60
110.40
110.40
2,582,407
Aug 24, 2026
110.40
110.90
109.40
110.00
110.00
2,507,724
Aug 21, 2026
111.50
111.50
110.00
110.00
110.00
1,846,539
Aug 20, 2026
110.80
111.10
110.10
110.20
110.20
2,561,053
Aug 19, 2026
109.70
110.90
109.00
110.50
110.50
3,147,958
Aug 18, 2026
110.50
111.50
109.70
109.70
109.70
3,410,972
Aug 17, 2026
113.40
113.40
110.10
110.50
110.50
3,438,508
Aug 14, 2026
110.80
111.60
109.70
111.00
111.00
3,556,641
Aug 13, 2026
2.6799998
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
111.30
112.20
109.40
110.50
110.50
4,363,277
Aug 12, 2026
113.70
115.30
113.06
113.90
113.87
4,150,743
Aug 11, 2026
115.50
115.60
112.90
114.00
113.97
5,046,962
Aug 10, 2026
114.20
115.20
113.30
114.50
114.47
3,487,307
Aug 7, 2026
114.70
115.80
112.10
114.00
113.97
4,550,828
Aug 6, 2026
115.90
116.90
114.60
115.00
114.97
2,740,901
Aug 5, 2026
115.80
117.00
115.20
115.90
115.87
5,327,906
Aug 4, 2026
114.00
115.80
114.00
115.80
115.77
5,907,217
Aug 3, 2026
111.60
114.80
111.30
114.70
114.67
6,340,668
Jul 31, 2026
108.50
112.30
108.30
111.90
111.87
7,817,114
Jul 30, 2026
106.20
109.90
106.10
108.60
108.57
6,429,254
Jul 29, 2026
107.60
107.84
105.80
106.00
105.98
3,511,210
Jul 28, 2026
108.30
108.35
107.10
107.50
107.47
2,974,934
Jul 27, 2026
108.40
109.40
107.20
107.20
107.17
3,778,857
Jul 24, 2026
106.00
108.20
105.60
108.00
107.97
3,123,928
Jul 23, 2026
106.10
107.00
105.40
105.60
105.58
3,084,991
Jul 22, 2026
105.40
105.90
104.20
105.90
105.88
3,361,417
Jul 21, 2026
105.00
105.60
104.30
105.10
105.08
3,137,785
Jul 20, 2026
104.70
105.10
103.70
105.00
104.98
3,623,104
Jul 17, 2026
104.30
105.40
103.90
105.00
104.98
2,799,895
Jul 16, 2026
103.80
105.00
103.30
105.00
104.98
3,385,332
Jul 15, 2026
103.00
104.25
103.00
103.50
103.48
2,877,303
Jul 14, 2026
102.70
104.00
102.00
103.60
103.58
2,480,432
Jul 13, 2026
102.30
102.90
101.70
102.60
102.58
4,086,045
Jul 10, 2026
102.20
102.70
101.60
102.30
102.28
3,155,072
Jul 9, 2026
102.60
103.00
101.70
102.10
102.08
2,593,765
Jul 8, 2026
102.80
103.90
101.90
102.20
102.18
2,826,154
Jul 7, 2026
103.00
103.80
102.40
103.00
102.98
3,674,709
Jul 6, 2026
104.50
104.50
102.80
104.00
103.98
1,925,990
Jul 3, 2026
104.20
104.60
103.10
104.10
104.08
2,382,363
Jul 2, 2026
102.20
103.30
101.10
103.20
103.18
3,831,246
Jul 1, 2026
101.90
103.70
101.70
102.60
102.58
3,725,250
Jun 30, 2026
102.80
103.20
101.60
101.60
101.58
4,099,071
Jun 29, 2026
104.90
104.90
101.90
102.80
102.78
3,896,057
Jun 26, 2026
105.50
105.50
101.80
104.30
104.28
5,901,467
Jun 25, 2026
104.00
106.08
104.00
104.50
104.48
3,069,575
Jun 24, 2026
104.20
105.20
103.90
104.60
104.58
3,795,466
Jun 23, 2026
103.90
104.40
102.40
104.40
104.38
3,414,077
Jun 22, 2026
105.00
105.06
103.00
104.50
104.48
3,173,382
Jun 19, 2026
104.70
105.00
103.80
105.00
104.98
6,871,591
Jun 18, 2026
104.40
104.90
103.80
104.80
104.78
7,161,875
Jun 17, 2026
103.70
105.10
103.00
104.80
104.78
5,772,149
Jun 16, 2026
103.10
103.80
102.30
103.50
103.48
3,407,025
Jun 15, 2026
104.40
104.80
102.00
102.10
102.08
4,107,301
Jun 12, 2026
103.70
105.40
103.30
103.50
103.48
5,563,072
Jun 11, 2026
102.50
104.10
102.00
103.80
103.78
4,046,860
Jun 10, 2026
101.60
103.00
101.10
102.30
102.28
2,596,153
Jun 9, 2026
101.30
102.30
101.00
101.00
100.98
4,713,455
Jun 8, 2026
103.10
104.80
101.20
101.20
101.18
5,885,196
Jun 5, 2026
104.40
105.00
103.00
103.50
103.48
2,931,737
Jun 4, 2026
103.00
104.40
102.90
103.50
103.48
4,034,289
Jun 3, 2026
105.00
105.00
102.80
103.00
102.98
3,434,176
Jun 2, 2026
103.00
105.10
103.00
103.80
103.78
7,291,103
Jun 1, 2026
101.20
104.00
101.20
103.50
103.48
6,941,381
May 29, 2026
101.00
101.80
100.50
100.80
100.78
3,925,471
May 28, 2026
100.00
101.30
100.00
101.00
100.98
4,976,314
May 27, 2026
100.30
102.40
99.75
99.80
99.78
4,187,857
May 26, 2026
100.30
101.80
100.00
100.10
100.08
3,506,845
May 22, 2026
98.97
100.50
97.95
100.50
100.48
3,403,135
May 21, 2026
98.70
99.35
97.90
98.70
98.68
4,687,960
May 20, 2026
98.50
98.95
97.15
98.40
98.38
7,699,425
May 19, 2026
98.50
99.00
97.60
98.10
98.08
5,793,926
May 18, 2026
98.50
98.92
97.65
98.05
98.03
4,333,414
May 15, 2026
99.10
99.95
97.60
98.45
98.43
4,715,199
May 14, 2026
2.6799998
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
100.90
101.10
99.05
99.80
99.78
5,720,309
May 13, 2026
102.00
102.60
100.50
101.60
101.55
8,362,238
May 12, 2026
101.50
103.00
100.70
101.90
101.85
4,820,497
May 11, 2026
99.20
102.10
98.85
102.10
102.05
5,176,006
May 8, 2026
98.54
99.40
98.30
99.18
99.13
4,182,778
May 7, 2026
98.72
99.98
98.50
99.20
99.15
4,511,355
May 6, 2026
102.20
102.75
98.60
98.70
98.65
6,840,430
May 5, 2026
100.90
102.25
100.00
100.95
100.90
5,752,317
May 1, 2026
99.88
100.65
99.50
100.20
100.15
3,110,386
Apr 30, 2026
100.90
100.90
99.40
99.90
99.85
3,985,632
Apr 29, 2026
99.68
100.95
98.90
99.50
99.45
4,379,279
Apr 28, 2026
100.65
100.92
99.28
99.30
99.25
2,826,302
Apr 27, 2026
99.00
102.65
98.80
100.60
100.55
4,552,638
Apr 24, 2026
98.50
99.72
98.24
98.52
98.47
3,760,018
Apr 23, 2026
99.40
99.40
98.10
98.70
98.65
3,657,059
Apr 22, 2026
98.02
99.96
98.00
99.00
98.95
3,971,585
Apr 21, 2026
95.96
99.00
95.70
98.72
98.67
8,715,861
Apr 20, 2026
99.14
99.51
95.52
96.00
95.95
8,336,557
Apr 17, 2026
102.00
102.15
97.58
98.78
98.73
10,891,518
Apr 16, 2026
105.50
106.75
103.35
103.50
103.45
5,339,133
Apr 15, 2026
107.00
107.00
104.30
105.65
105.60
5,195,943
Apr 14, 2026
106.00
107.15
104.80
106.95
106.90
5,925,195
Apr 13, 2026
104.00
106.00
103.51
105.25
105.20
4,638,063
Apr 10, 2026
101.40
105.30
100.30
105.30
105.25
5,634,828
Apr 9, 2026
102.60
103.00
101.00
101.00
100.95
3,121,565
Apr 8, 2026
100.45
103.25
100.45
102.95
102.90
7,683,690
Apr 7, 2026
99.40
101.90
99.28
100.50
100.45
6,647,924
Apr 2, 2026
98.40
99.50
97.50
98.70
98.65
6,563,245
Apr 1, 2026
97.50
99.00
97.15
98.20
98.15
4,448,547
Mar 31, 2026
96.50
98.25
96.30
97.00
96.95
4,226,855
Mar 30, 2026
97.40
98.05
95.90
95.90
95.85
5,584,350
Mar 27, 2026
99.40
99.40
96.05
96.05
96.00
3,913,768
Mar 26, 2026
98.00
99.70
97.70
98.25
98.20
3,572,194
Mar 25, 2026
98.80
99.75
97.45
98.45
98.40
4,753,259
Mar 24, 2026
99.30
99.30
96.20
98.05
98.00
5,286,882
Mar 23, 2026
100.10
101.40
98.00
98.00
97.95
6,230,114
Mar 20, 2026
103.00
103.00
99.90
100.20
100.15
7,716,604
Mar 19, 2026
97.40
102.90
96.15
102.50
102.45
13,462,281
Mar 18, 2026
97.00
97.50
96.20
97.00
96.95
4,289,558
Mar 17, 2026
95.70
97.00
95.40
96.60
96.55
6,556,018
Mar 16, 2026
96.90
96.90
95.05
95.50
95.45
3,793,598
Mar 13, 2026
96.90
96.90
95.05
95.30
95.25
2,870,452
Mar 12, 2026
96.20
96.75
95.00
96.00
95.95
5,821,829
Mar 11, 2026
96.45
97.20
95.45
95.75
95.70
3,951,313
Mar 10, 2026
96.95
97.45
95.80
96.20
96.15
4,393,117
Mar 9, 2026
94.90
97.00
94.55
96.00
95.95
6,154,359
Mar 6, 2026
96.50
96.80
94.10
95.20
95.15
5,527,338
Mar 5, 2026
95.55
96.95
95.15
95.25
95.20
4,567,094
Mar 4, 2026
94.50
96.90
94.50
96.25
96.20
5,056,598
Mar 3, 2026
96.25
96.25
94.30
94.45
94.40
5,524,007
Mar 2, 2026
95.00
96.25
95.00
95.70
95.65
7,401,976
Feb 27, 2026
94.55
95.90
93.45
95.00
94.95
7,085,205
Feb 26, 2026
93.60
95.30
92.36
94.50
94.45
5,765,377
Feb 25, 2026
94.50
94.55
92.75
93.45
93.40
4,430,799
Feb 24, 2026
93.80
94.90
93.20
94.35
94.30
4,773,930
Feb 23, 2026
93.90
94.25
93.00
93.50
93.45
3,809,447
Feb 20, 2026
92.65
93.85
92.20
93.85
93.80
4,668,070
Feb 19, 2026
93.00
94.20
92.20
92.20
92.15
5,032,340
Feb 18, 2026
94.50
95.65
93.10
93.60
93.55
5,503,171
Feb 17, 2026
94.25
95.50
93.80
95.15
95.10
4,112,604
Feb 16, 2026
94.85
95.15
93.30
94.25
94.20
4,198,731
Feb 13, 2026
96.90
96.90
93.70
93.95
93.90
6,909,080
Feb 12, 2026
2.5900002
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
96.45
97.20
95.05
95.05
95.00
6,067,194
Feb 11, 2026
98.80
100.00
97.55
98.00
97.93
7,062,635
Feb 10, 2026
98.85
99.10
98.00
98.00
97.93
4,753,573
Feb 9, 2026
98.15
99.05
97.50
98.20
98.13
6,344,771
Feb 6, 2026
97.55
98.90
97.55
98.10
98.03
4,961,464
Feb 5, 2026
98.00
98.25
96.75
97.80
97.73
6,153,421
Feb 4, 2026
98.50
98.65
97.50
97.75
97.68
4,440,821
Feb 3, 2026
98.35
98.90
97.50
97.50
97.43
3,576,249
Feb 2, 2026
98.55
98.90
97.35
98.00
97.93
4,232,649
Jan 30, 2026
97.00
99.00
96.90
98.10
98.03
4,901,879
Jan 29, 2026
97.65
98.54
97.05
97.05
96.98
9,864,047
Jan 28, 2026
97.00
100.10
96.40
97.70
97.63
7,364,735
Jan 27, 2026
96.60
97.25
95.15
97.00
96.93
4,836,142
Jan 26, 2026
95.40
97.35
95.05
96.15
96.08
4,954,703
Jan 23, 2026
96.00
96.89
95.25
95.25
95.18
5,117,540
Jan 22, 2026
96.55
97.00
95.90
96.00
95.93
6,151,634
Jan 21, 2026
96.15
97.15
95.80
96.00
95.93
3,271,046
Jan 20, 2026
97.10
98.50
95.85
96.00
95.93
5,324,968
Jan 19, 2026
99.00
99.75
97.40
97.40
97.33
4,342,389
Jan 16, 2026
99.00
99.55
98.55
98.85
98.77
3,021,616
Jan 15, 2026
97.50
99.80
97.45
98.90
98.82
3,515,599
Jan 14, 2026
97.30
98.35
96.47
97.75
97.68
5,617,750
Jan 13, 2026
98.50
99.40
97.45
97.90
97.83
3,461,446
Jan 12, 2026
97.75
99.00
97.40
98.60
98.52
4,151,297
Jan 9, 2026
98.30
99.35
97.40
97.40
97.33
3,362,656
Jan 8, 2026
98.50
99.05
97.50
97.50
97.43
5,994,228
Jan 7, 2026
100.20
100.20
97.80
98.65
98.57
4,975,059
Jan 6, 2026
99.60
100.20
98.60
99.00
98.92
6,625,014
Jan 5, 2026
100.00
100.50
99.15
100.00
99.92
8,289,823
Jan 2, 2026
99.50
99.85
98.90
99.35
99.27
2,824,183
Dec 31, 2025
98.50
99.20
97.90
98.10
98.03
981,650
Dec 30, 2025
97.80
99.00
97.65
98.50
98.42
1,849,723
Dec 29, 2025
98.15
98.90
97.60
97.60
97.53
2,289,450
Dec 24, 2025
98.45
98.50
97.75
97.75
97.68
1,039,381
Dec 23, 2025
98.15
98.50
97.45
97.70
97.63
2,676,139
Dec 22, 2025
98.00
98.50
97.30
97.65
97.58
3,278,182
Dec 19, 2025
98.60
98.95
97.35
98.00
97.93
3,911,330
Dec 18, 2025
98.05
99.40
97.85
98.15
98.08
3,788,126
Dec 17, 2025
97.45
99.25
96.80
99.00
98.92
5,224,410
Dec 16, 2025
97.80
98.00
95.95
98.00
97.93
4,080,548
Dec 15, 2025
96.65
97.95
96.00
97.50
97.43
3,972,280
Dec 12, 2025
95.65
96.50
94.95
96.15
96.08
3,691,405
Dec 11, 2025
94.05
95.10
93.95
94.80
94.73
5,138,130
Dec 10, 2025
96.10
96.60
94.10
94.30
94.23
5,283,510
Dec 9, 2025
97.00
97.80
96.15
96.30
96.23
3,852,033
Dec 8, 2025
98.00
98.70
96.30
97.15
97.08
4,727,445
Dec 5, 2025
98.30
99.10
97.90
98.00
97.93
2,782,666
Dec 4, 2025
99.95
99.95
98.10
98.45
98.37
3,859,522
Dec 3, 2025
97.40
99.35
97.40
98.15
98.08
3,825,747
Dec 2, 2025
97.95
99.85
97.50
97.50
97.43
4,135,725
Dec 1, 2025
99.00
100.20
97.70
97.70
97.63
3,236,077
Nov 28, 2025
99.95
100.20
98.45
99.65
99.57
3,822,514
Nov 27, 2025
100.50
100.50
98.75
99.50
99.42
8,192,889
Nov 26, 2025
98.40
99.60
97.25
99.00
98.92
6,600,734
Nov 25, 2025
100.20
101.50
97.79
97.85
97.78
4,851,472
Nov 24, 2025
100.10
101.40
99.50
99.60
99.52
3,781,672
Nov 21, 2025
98.55
101.50
98.55
101.00
100.92
3,173,784
Nov 20, 2025
99.20
100.50
98.25
100.50
100.42
4,073,210
Nov 19, 2025
99.95
99.95
98.00
98.00
97.93
4,293,400
Nov 18, 2025
101.40
101.40
99.30
100.40
100.32
3,793,092
Nov 17, 2025
100.20
101.90
100.10
101.00
100.92
4,536,874
Nov 14, 2025
99.50
100.10
97.80
100.00
99.92
5,864,008
Nov 13, 2025
2.5900002
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
101.70
101.70
99.50
99.80
99.72
5,746,507
Nov 12, 2025
102.50
104.30
101.70
104.00
103.89
9,546,643
Nov 11, 2025
100.80
102.60
100.00
102.60
102.50
6,443,801
Nov 10, 2025
99.80
101.50
99.10
100.30
100.20
7,102,445
Nov 7, 2025
100.90
100.90
98.93
99.50
99.40
8,564,443
Nov 6, 2025
102.00
102.00
99.85
100.00
99.90
4,958,684
Nov 5, 2025
100.80
102.20
100.80
101.20
101.10
4,453,925
Nov 4, 2025
101.50
102.50
100.40
101.20
101.10
6,654,336
Nov 3, 2025
105.30
105.80
101.30
101.30
101.20
9,165,772
Oct 31, 2025
106.90
107.20
105.40
105.40
105.29
4,744,493
Oct 30, 2025
110.00
110.00
106.23
106.40
106.29
5,482,444
