Greencoat UK Wind PLC - UKW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	109	109.3	109.3	110.8	109	3.21M
October 17, 2025	109	109.2	109.2	110.5	109	3.11M
October 16, 2025	111.4	109.6	109.6	111.4	109.5	2.97M
October 15, 2025	109.1	110.6	110.6	111.5	109	6.33M
October 14, 2025	108.6	109.4	109.4	110.1	108.6	3.01M
October 13, 2025	108.7	109.9	109.9	110.3	107.8	5.34M
October 10, 2025	107.3	107.6	107.6	108.5	106.8	2.84M
October 09, 2025	106.3	107.1	107.1	107.5	106	3.95M
October 08, 2025	108	106.2	106.2	108.5	105.9	5.09M
October 07, 2025	110.02	107.6	107.6	110.7	107.6	4.24M
October 06, 2025	110.7	110.2	110.2	112	109.9	2.79M
October 03, 2025	111.9	111.6	111.6	122.25	111.1	3.19M
October 02, 2025	111.2	111.4	111.4	112.3	110.9	3.46M
October 01, 2025	111.2	111.2	111.2	112.4	110.7	3.97M
September 30, 2025	109.09	111.7	111.7	111.9	109.03	4.19M
September 29, 2025	107.7	109.7	109.7	109.7	107.7	3.44M
September 26, 2025	107.7	107.8	107.8	108.8	107.2	4.5M
September 25, 2025	106.1	107.7	107.7	108.2	106.1	3.73M
September 24, 2025	106	107	107	107.4	106	4.74M
September 23, 2025	108	106.3	106.3	108.5	106	4.22M
September 22, 2025	106.4	107.6	107.6	108.1	105.8	7.72M
September 19, 2025	105	106.1	106.1	106.4	104.6	8.8M
September 18, 2025	105.9	105	105	106	104.3	5.74M
September 17, 2025	103.1	104.5	104.5	104.8	103.1	4.23M
September 16, 2025	104.8	103.1	103.1	104.8	103.1	5.12M
September 15, 2025	107	104.1	104.1	107	103.6	5.32M
September 12, 2025	107.5	105.4	105.4	107.5	105.4	3.86M
September 11, 2025	106.8	106.3	106.3	108	106.2	3.5M
September 10, 2025	107.78	106.8	106.8	108.5	106.8	4.64M
September 09, 2025	109.9	107.5	107.5	109.9	107.5	3.36M
September 08, 2025	109.1	109	109	110.2	108.5	4.08M
September 05, 2025	109.2	108.9	108.9	110	108.4	2.46M
September 04, 2025	107.8	108.8	108.8	110	107.56	6.04M
September 03, 2025	106.4	107.8	107.8	108.2	105	6.4M
September 02, 2025	109.9	106.5	106.5	110	106.5	5.69M
September 01, 2025	110	109.2	109.2	110.2	109.2	2.98M
August 29, 2025	109.8	109.1	109.1	111.2	109.1	3.63M
August 28, 2025	109.1	110.4	110.4	111	108.5	6.17M
August 27, 2025	110.1	108.4	108.4	112.1	108.4	5.93M
August 26, 2025	112.9	110.7	110.7	112.9	110.6	3.55M
August 22, 2025	112.1	112.6	112.6	113.3	111.4	3.27M
August 21, 2025	113.9	111.8	111.8	113.9	111.2	3.21M
August 20, 2025	113	113.2	113.2	113.9	112.7	11.92M
August 19, 2025	113.4	112.7	112.7	114.1	112.1	4.63M
August 18, 2025	115	114	114	115.9	113.4	4.42M
August 15, 2025	115	114.5	114.5	116.9	114.4	2.99M
August 14, 2025	116.6	115	115	116.8	114.2	4.38M
August 13, 2025	118.4	117.9	115.31	118.8	117.8	2.99M
August 12, 2025	118.4	118.3	115.7	118.9	117.8	3.41M
August 11, 2025	116	118	115.41	118.5	115.6	4.09M
August 08, 2025	115.2	115.5	112.96	116.7	114.9	3.12M
August 07, 2025	117.21	115.2	115.2	117.9	115.2	3.25M
August 06, 2025	118.41	116.7	116.7	118.6	116.7	3.63M
August 05, 2025	117.9	118.5	118.5	118.63	117.2	2.92M
August 04, 2025	119.4	117.7	117.7	119.6	117.5	4.22M
August 01, 2025	120	118	118	120.6	118	4.21M
July 31, 2025	119.8	120.1	120.1	120.9	118.7	4.29M
July 30, 2025	120.7	120.1	120.1	120.8	116.6	7.89M
July 29, 2025	125.2	121	121	125.8	121	3.67M
July 28, 2025	127.9	125.1	125.1	127.9	125.1	3M

Greencoat UK Wind PLC (UKW.L) LSE