LSE - Delayed Quote • GBp
Greencoat UK Wind (UKW.L)
At close: April 26 at 4:36 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| 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 9, 2024 | 139.30 | 139.30 | 137.90 | 138.30 | 138.30 | 3,773,423 |
| Apr 8, 2024 | 137.90 | 139.60 | 136.10 | 139.20 | 139.20 | 4,606,102 |
| Apr 5, 2024 | 137.40 | 138.80 | 136.60 | 137.50 | 137.50 | 1,900,194 |
| Apr 4, 2024 | 137.00 | 141.50 | 136.60 | 138.00 | 138.00 | 4,010,679 |
| Apr 3, 2024 | 138.50 | 138.70 | 136.30 | 136.30 | 136.30 | 3,793,547 |
| Apr 2, 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 8, 2024 | 137.30 | 140.20 | 137.20 | 138.70 | 138.70 | 3,275,716 |
| Mar 7, 2024 | 139.40 | 141.10 | 137.30 | 138.00 | 138.00 | 5,250,077 |
| Mar 6, 2024 | 139.20 | 140.20 | 138.10 | 138.90 | 138.90 | 3,100,503 |
| Mar 5, 2024 | 137.50 | 138.90 | 136.90 | 138.00 | 138.00 | 3,255,400 |
| Mar 4, 2024 | 138.00 | 139.10 | 136.80 | 137.40 | 137.40 | 4,354,390 |
| Mar 1, 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 | 0.03 Dividend | |||||
| Feb 15, 2024 | 130.50 | 130.50 | 127.70 | 128.50 | 128.50 | 6,523,867 |
| 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 9, 2024 | 135.40 | 135.40 | 134.20 | 134.60 | 134.56 | 4,176,800 |
| Feb 8, 2024 | 136.30 | 137.10 | 134.90 | 135.00 | 134.96 | 10,561,912 |
| Feb 7, 2024 | 139.00 | 139.00 | 136.10 | 136.40 | 136.36 | 3,239,317 |
| Feb 6, 2024 | 138.10 | 139.00 | 135.90 | 137.50 | 137.46 | 8,819,554 |
| Feb 5, 2024 | 139.10 | 140.70 | 137.00 | 137.60 | 137.56 | 10,518,092 |
| Feb 2, 2024 | 140.60 | 142.60 | 138.00 | 138.60 | 138.56 | 3,310,868 |
| Feb 1, 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 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 9, 2024 | 148.00 | 148.90 | 147.50 | 148.30 | 148.26 | 1,929,742 |
| Jan 8, 2024 | 147.00 | 149.40 | 146.48 | 147.50 | 147.46 | 2,433,516 |
| Jan 5, 2024 | 148.20 | 149.10 | 145.70 | 147.60 | 147.56 | 2,050,876 |
| Jan 4, 2024 | 150.30 | 150.50 | 148.20 | 148.60 | 148.56 | 3,916,943 |
| Jan 3, 2024 | 150.30 | 151.00 | 149.00 | 149.50 | 149.46 | 2,469,913 |
| Jan 2, 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 |
| Dec 11, 2023 | 144.90 | 146.00 | 143.70 | 144.80 | 144.76 | 2,641,723 |
| Dec 8, 2023 | 145.00 | 145.40 | 143.60 | 144.90 | 144.86 | 2,089,643 |
| Dec 7, 2023 | 146.00 | 146.00 | 143.90 | 144.00 | 143.96 | 4,293,454 |
| Dec 6, 2023 | 145.80 | 146.20 | 143.61 | 145.00 | 144.96 | 2,791,498 |
| Dec 5, 2023 | 144.40 | 145.80 | 144.00 | 145.00 | 144.96 | 3,448,552 |
| Dec 4, 2023 | 145.70 | 146.50 | 144.00 | 144.80 | 144.76 | 5,176,835 |
| Dec 1, 2023 | 145.00 | 145.50 | 143.70 | 144.50 | 144.46 | 2,342,999 |
| Nov 30, 2023 | 144.80 | 145.20 | 143.60 | 143.90 | 143.86 | 2,746,003 |
| Nov 29, 2023 | 145.10 | 145.90 | 142.96 | 145.00 | 144.96 | 1,731,920 |
| Nov 28, 2023 | 145.40 | 146.30 | 144.00 | 144.90 | 144.86 | 5,667,630 |
| Nov 27, 2023 | 144.30 | 145.50 | 143.50 | 145.00 | 144.96 | 1,839,871 |
| Nov 24, 2023 | 144.10 | 144.90 | 142.20 | 144.30 | 144.26 | 2,058,999 |
| Nov 23, 2023 | 143.80 | 144.80 | 142.00 | 144.30 | 144.26 | 3,612,011 |
| Nov 22, 2023 | 144.70 | 145.80 | 143.00 | 143.00 | 142.96 | 12,007,843 |
| Nov 21, 2023 | 146.80 | 146.90 | 144.70 | 144.70 | 144.66 | 3,709,512 |
| Nov 20, 2023 | 145.70 | 146.90 | 145.00 | 146.10 | 146.06 | 5,461,045 |
| Nov 17, 2023 | 149.00 | 149.58 | 144.80 | 145.70 | 145.66 | 5,134,425 |
| Nov 16, 2023 | 149.10 | 150.70 | 147.32 | 148.00 | 147.96 | 7,522,477 |
| Nov 15, 2023 | 147.20 | 152.40 | 147.20 | 149.20 | 149.16 | 11,111,105 |
| Nov 14, 2023 | 144.00 | 148.50 | 143.30 | 148.50 | 148.46 | 8,570,071 |
| Nov 13, 2023 | 142.20 | 144.00 | 141.60 | 143.20 | 143.16 | 2,589,132 |
| Nov 10, 2023 | 143.00 | 143.60 | 141.10 | 142.30 | 142.26 | 4,077,130 |
| Nov 9, 2023 | 2.19 Dividend | |||||
| Nov 9, 2023 | 141.30 | 143.60 | 140.70 | 142.90 | 142.86 | 3,937,630 |
| Nov 8, 2023 | 142.20 | 144.40 | 142.20 | 143.80 | 141.57 | 3,332,849 |
| Nov 7, 2023 | 141.90 | 143.10 | 141.20 | 142.80 | 140.59 | 5,285,391 |
| Nov 6, 2023 | 141.50 | 142.30 | 140.10 | 142.20 | 140.00 | 2,893,015 |
| Nov 3, 2023 | 138.10 | 142.00 | 137.78 | 141.50 | 139.31 | 4,732,541 |
| Nov 2, 2023 | 133.60 | 138.30 | 133.60 | 138.30 | 136.16 | 8,501,081 |
| Nov 1, 2023 | 134.70 | 135.30 | 133.16 | 133.50 | 131.43 | 4,297,460 |
| Oct 31, 2023 | 136.60 | 137.90 | 134.83 | 135.00 | 132.91 | 5,209,863 |
| Oct 30, 2023 | 136.30 | 138.10 | 135.50 | 136.40 | 134.29 | 4,386,770 |
| Oct 27, 2023 | 133.80 | 136.20 | 133.20 | 136.20 | 134.09 | 5,454,823 |
| Oct 26, 2023 | 132.30 | 135.50 | 131.80 | 133.80 | 131.73 | 7,051,341 |
| Oct 25, 2023 | 131.70 | 132.50 | 130.00 | 130.30 | 128.28 | 2,232,961 |
| Oct 24, 2023 | 132.10 | 133.00 | 131.37 | 132.00 | 129.96 | 1,853,545 |
| Oct 23, 2023 | 132.90 | 132.90 | 130.80 | 131.80 | 129.76 | 2,274,139 |
| Oct 20, 2023 | 135.40 | 135.40 | 132.50 | 132.90 | 130.84 | 2,354,775 |
| Oct 19, 2023 | 134.10 | 135.40 | 132.90 | 133.60 | 131.53 | 4,451,212 |
| Oct 18, 2023 | 133.80 | 135.42 | 132.00 | 134.00 | 131.92 | 5,862,355 |
| Oct 17, 2023 | 131.00 | 134.40 | 131.00 | 134.20 | 132.12 | 3,577,868 |
| Oct 16, 2023 | 132.60 | 133.20 | 130.70 | 131.00 | 128.97 | 3,447,873 |
| Oct 13, 2023 | 133.00 | 133.50 | 132.10 | 132.10 | 130.05 | 5,981,956 |
| Oct 12, 2023 | 132.70 | 133.60 | 132.10 | 133.00 | 130.94 | 4,217,128 |
| Oct 11, 2023 | 133.00 | 133.50 | 131.90 | 132.70 | 130.64 | 3,166,011 |
| Oct 10, 2023 | 131.60 | 133.90 | 131.30 | 132.80 | 130.74 | 3,379,733 |
| Oct 9, 2023 | 131.20 | 132.00 | 130.58 | 131.60 | 129.56 | 2,583,357 |
| Oct 6, 2023 | 132.80 | 133.50 | 130.57 | 131.20 | 129.17 | 2,486,699 |
| Oct 5, 2023 | 131.00 | 133.40 | 131.00 | 132.10 | 130.05 | 3,510,483 |
| Oct 4, 2023 | 134.00 | 134.70 | 130.90 | 131.00 | 128.97 | 3,704,896 |
| Oct 3, 2023 | 136.20 | 136.70 | 133.80 | 134.00 | 131.92 | 4,274,953 |
| Oct 2, 2023 | 140.50 | 140.80 | 135.80 | 135.80 | 133.70 | 3,892,010 |
| Sep 29, 2023 | 140.80 | 141.62 | 140.00 | 140.00 | 137.83 | 5,388,916 |
| Sep 28, 2023 | 142.00 | 142.10 | 140.50 | 140.50 | 138.32 | 3,912,035 |
| Sep 27, 2023 | 143.50 | 143.75 | 141.70 | 141.70 | 139.51 | 4,438,421 |
| Sep 26, 2023 | 142.90 | 143.80 | 142.50 | 143.30 | 141.08 | 4,482,319 |
| Sep 25, 2023 | 143.00 | 143.40 | 141.50 | 143.00 | 140.79 | 4,814,431 |
| Sep 22, 2023 | 142.00 | 143.20 | 141.45 | 142.70 | 140.49 | 12,406,977 |
| Sep 21, 2023 | 142.10 | 144.70 | 141.40 | 142.00 | 139.80 | 2,973,534 |
| Sep 20, 2023 | 141.00 | 143.50 | 140.57 | 142.50 | 140.29 | 2,979,936 |
| Sep 19, 2023 | 141.10 | 142.00 | 139.80 | 140.50 | 138.32 | 2,963,824 |
| Sep 18, 2023 | 141.70 | 142.00 | 140.40 | 140.40 | 138.23 | 6,931,004 |
| Sep 15, 2023 | 142.00 | 142.50 | 140.10 | 140.90 | 138.72 | 5,466,722 |
| Sep 14, 2023 | 139.20 | 142.00 | 139.06 | 142.00 | 139.80 | 5,132,515 |
| Sep 13, 2023 | 139.60 | 140.20 | 138.50 | 139.20 | 137.04 | 1,965,836 |
| Sep 12, 2023 | 139.20 | 139.70 | 138.16 | 138.90 | 136.75 | 4,009,740 |
| Sep 11, 2023 | 139.50 | 139.50 | 138.00 | 138.40 | 136.26 | 4,768,434 |
| Sep 8, 2023 | 138.80 | 139.80 | 138.45 | 138.70 | 136.55 | 2,092,756 |
| Sep 7, 2023 | 139.80 | 140.60 | 138.26 | 138.70 | 136.55 | 3,778,820 |
| Sep 6, 2023 | 138.40 | 140.70 | 138.00 | 139.60 | 137.44 | 3,391,126 |
| Sep 5, 2023 | 140.00 | 140.20 | 138.20 | 138.30 | 136.16 | 2,455,974 |
| Sep 4, 2023 | 138.70 | 140.70 | 138.70 | 139.90 | 137.73 | 4,615,515 |
| Sep 1, 2023 | 142.50 | 142.60 | 139.20 | 139.50 | 137.34 | 1,743,350 |
| Aug 31, 2023 | 139.80 | 142.60 | 139.80 | 141.70 | 139.51 | 2,369,508 |
| Aug 30, 2023 | 138.80 | 139.80 | 136.80 | 139.80 | 137.63 | 2,765,950 |
| Aug 29, 2023 | 139.00 | 140.50 | 136.60 | 137.40 | 135.27 | 4,180,964 |
| Aug 25, 2023 | 138.40 | 139.70 | 137.67 | 138.00 | 135.86 | 2,175,848 |
| Aug 24, 2023 | 136.60 | 138.60 | 136.10 | 138.30 | 136.16 | 2,831,760 |
| Aug 23, 2023 | 136.00 | 137.60 | 135.57 | 137.00 | 134.88 | 3,896,450 |
| Aug 22, 2023 | 133.70 | 136.40 | 133.40 | 135.30 | 133.20 | 2,568,169 |
| Aug 21, 2023 | 134.50 | 136.70 | 133.40 | 133.40 | 131.33 | 4,013,530 |
| Aug 18, 2023 | 135.40 | 135.50 | 133.70 | 134.00 | 131.92 | 3,558,945 |
| Aug 17, 2023 | 138.50 | 138.73 | 134.99 | 135.00 | 132.91 | 7,739,187 |
| Aug 16, 2023 | 137.50 | 138.90 | 137.30 | 138.10 | 135.96 | 10,895,075 |
| Aug 15, 2023 | 138.60 | 139.00 | 136.40 | 137.60 | 135.47 | 6,332,185 |
| Aug 14, 2023 | 139.50 | 140.60 | 138.00 | 138.60 | 136.45 | 5,065,536 |
| Aug 11, 2023 | 141.00 | 141.00 | 139.30 | 139.30 | 137.14 | 4,223,196 |
| Aug 10, 2023 | 2.19 Dividend | |||||
| Aug 10, 2023 | 143.10 | 143.30 | 140.30 | 140.30 | 138.13 | 3,793,017 |
| Aug 9, 2023 | 146.00 | 146.00 | 143.60 | 143.60 | 139.22 | 2,455,648 |
| Aug 8, 2023 | 145.30 | 145.85 | 144.20 | 145.30 | 140.87 | 3,001,687 |
| Aug 7, 2023 | 145.20 | 146.20 | 144.50 | 144.50 | 140.09 | 2,649,418 |
| Aug 4, 2023 | 144.50 | 145.90 | 144.10 | 145.20 | 140.77 | 2,358,197 |
| Aug 3, 2023 | 144.00 | 145.90 | 143.30 | 144.30 | 139.90 | 9,707,420 |
| Aug 2, 2023 | 146.60 | 147.00 | 143.20 | 144.10 | 139.70 | 6,019,268 |
| Aug 1, 2023 | 146.80 | 147.98 | 146.18 | 146.40 | 141.93 | 5,860,638 |
| Jul 31, 2023 | 146.00 | 146.60 | 145.80 | 146.40 | 141.93 | 5,270,518 |
| Jul 28, 2023 | 147.20 | 147.50 | 145.30 | 146.40 | 141.93 | 2,301,438 |
| Jul 27, 2023 | 147.00 | 149.80 | 146.00 | 146.90 | 142.42 | 6,924,535 |
| Jul 26, 2023 | 142.80 | 145.50 | 142.36 | 145.50 | 141.06 | 2,683,147 |
| Jul 25, 2023 | 146.30 | 146.30 | 143.00 | 143.60 | 139.22 | 2,230,031 |
| Jul 24, 2023 | 145.60 | 148.30 | 145.50 | 145.50 | 141.06 | 3,675,140 |
| Jul 21, 2023 | 146.10 | 146.90 | 144.95 | 145.40 | 140.97 | 1,658,435 |
| Jul 20, 2023 | 144.20 | 146.60 | 143.58 | 145.60 | 141.16 | 2,350,757 |
| Jul 19, 2023 | 141.00 | 144.70 | 140.30 | 144.70 | 140.29 | 4,069,984 |
| Jul 18, 2023 | 139.80 | 141.00 | 139.00 | 139.00 | 134.76 | 4,098,803 |
| Jul 17, 2023 | 141.00 | 141.40 | 139.60 | 139.60 | 135.34 | 3,012,050 |
| Jul 14, 2023 | 144.00 | 144.00 | 140.00 | 140.60 | 136.31 | 5,820,036 |
| Jul 13, 2023 | 143.10 | 144.76 | 142.00 | 142.70 | 138.35 | 3,198,264 |
| Jul 12, 2023 | 138.60 | 143.20 | 138.20 | 143.20 | 138.83 | 3,446,819 |
| Jul 11, 2023 | 137.80 | 139.80 | 137.80 | 138.00 | 133.79 | 3,229,501 |
| Jul 10, 2023 | 139.70 | 141.00 | 137.90 | 138.00 | 133.79 | 3,512,429 |
| Jul 7, 2023 | 137.50 | 140.70 | 136.80 | 139.90 | 135.63 | 2,136,394 |
| Jul 6, 2023 | 143.60 | 143.60 | 138.20 | 138.30 | 134.08 | 4,614,207 |
| Jul 5, 2023 | 144.90 | 145.20 | 142.60 | 143.90 | 139.51 | 2,856,871 |
| Jul 4, 2023 | 146.30 | 146.50 | 144.09 | 144.80 | 140.38 | 2,281,928 |
| Jul 3, 2023 | 144.30 | 146.90 | 143.50 | 145.60 | 141.16 | 2,693,013 |
| Jun 30, 2023 | 142.50 | 144.70 | 141.88 | 144.30 | 139.90 | 4,279,796 |
| Jun 29, 2023 | 141.60 | 143.00 | 137.57 | 143.00 | 138.64 | 18,565,729 |
| Jun 28, 2023 | 138.80 | 143.60 | 137.60 | 142.00 | 137.67 | 6,322,415 |
| Jun 27, 2023 | 136.30 | 138.60 | 135.54 | 138.60 | 134.37 | 8,994,942 |
| Jun 26, 2023 | 140.60 | 140.60 | 135.00 | 135.90 | 131.75 | 4,762,241 |
| Jun 23, 2023 | 140.00 | 140.00 | 138.30 | 140.00 | 135.73 | 2,464,229 |
| Jun 22, 2023 | 140.00 | 140.40 | 136.80 | 139.40 | 135.15 | 5,245,641 |
| Jun 21, 2023 | 139.80 | 140.50 | 138.30 | 140.40 | 136.12 | 2,382,573 |
| Jun 20, 2023 | 140.00 | 140.40 | 138.60 | 140.00 | 135.73 | 3,831,793 |
| Jun 19, 2023 | 142.50 | 142.80 | 139.57 | 140.00 | 135.73 | 3,471,098 |
| Jun 16, 2023 | 145.90 | 146.00 | 141.90 | 141.90 | 137.57 | 4,873,393 |
| Jun 15, 2023 | 147.10 | 147.20 | 145.00 | 145.40 | 140.97 | 2,412,456 |
| Jun 14, 2023 | 148.10 | 148.20 | 145.62 | 147.00 | 142.52 | 4,629,119 |
| Jun 13, 2023 | 148.60 | 149.00 | 147.30 | 147.70 | 143.19 | 5,000,548 |
| Jun 12, 2023 | 146.90 | 150.00 | 146.90 | 147.70 | 143.19 | 5,447,821 |
| Jun 9, 2023 | 147.50 | 147.50 | 145.60 | 147.00 | 142.52 | 3,014,510 |
| Jun 8, 2023 | 147.80 | 148.30 | 146.60 | 146.90 | 142.42 | 2,154,174 |
| Jun 7, 2023 | 149.10 | 149.20 | 147.80 | 147.80 | 143.29 | 1,839,663 |
| Jun 6, 2023 | 149.00 | 149.40 | 148.00 | 148.50 | 143.97 | 2,023,965 |
| Jun 5, 2023 | 149.80 | 150.40 | 148.20 | 148.50 | 143.97 | 1,856,716 |
| Jun 2, 2023 | 149.30 | 149.80 | 148.70 | 148.70 | 144.16 | 1,861,049 |
| Jun 1, 2023 | 148.80 | 150.00 | 148.60 | 148.80 | 144.26 | 2,754,330 |
| May 31, 2023 | 148.40 | 149.43 | 147.68 | 149.00 | 144.46 | 3,696,173 |
| May 30, 2023 | 149.60 | 150.40 | 147.60 | 148.10 | 143.58 | 3,343,260 |
| May 26, 2023 | 151.40 | 153.10 | 148.61 | 149.10 | 144.55 | 2,673,372 |
| May 25, 2023 | 152.40 | 152.40 | 150.40 | 151.20 | 146.59 | 2,142,682 |
| May 24, 2023 | 152.70 | 153.34 | 150.70 | 152.40 | 147.75 | 2,307,293 |
| May 23, 2023 | 153.70 | 155.30 | 152.60 | 152.60 | 147.95 | 2,562,271 |
| May 22, 2023 | 154.40 | 155.80 | 153.50 | 153.60 | 148.91 | 4,156,297 |
| May 19, 2023 | 155.10 | 155.40 | 154.10 | 154.20 | 149.50 | 2,729,078 |
| May 18, 2023 | 154.80 | 155.70 | 154.15 | 154.60 | 149.88 | 2,595,376 |
| May 17, 2023 | 157.50 | 157.90 | 154.80 | 155.00 | 150.27 | 3,795,685 |
| May 16, 2023 | 158.10 | 158.40 | 156.80 | 157.50 | 152.70 | 2,426,682 |
| May 15, 2023 | 159.10 | 159.10 | 157.40 | 157.60 | 152.79 | 2,400,098 |
| May 12, 2023 | 159.60 | 159.60 | 157.10 | 158.70 | 153.86 | 2,691,408 |
| May 11, 2023 | 2.19 Dividend | |||||
| May 11, 2023 | 160.70 | 161.90 | 157.85 | 159.40 | 154.54 | 12,673,930 |
| May 10, 2023 | 159.80 | 162.50 | 159.20 | 161.80 | 154.74 | 7,533,616 |
| May 9, 2023 | 160.60 | 160.80 | 158.80 | 159.50 | 152.54 | 2,268,389 |
| May 5, 2023 | 158.50 | 161.20 | 158.20 | 159.90 | 152.92 | 2,022,531 |
| May 4, 2023 | 160.50 | 160.50 | 157.15 | 158.70 | 151.78 | 3,657,469 |
| May 3, 2023 | 156.10 | 160.50 | 156.10 | 160.50 | 153.50 | 3,743,767 |
| May 2, 2023 | 157.30 | 158.00 | 155.99 | 156.50 | 149.67 | 3,024,675 |
| Apr 28, 2023 | 158.10 | 158.90 | 156.90 | 157.40 | 150.53 | 2,562,408 |
| Apr 27, 2023 | 156.90 | 158.60 | 155.48 | 157.90 | 151.01 | 2,678,022 |
| Apr 26, 2023 | 155.40 | 157.70 | 155.40 | 156.80 | 149.96 | 3,873,611 |
Related Tickers
TRIG.L Renewables Infrastructure Grp
98.50
-0.10%
NESF.L NextEnergy Solar Ord
74.80
-1.58%
BSIF.L Bluefield Solar Income Fund
104.00
+1.56%
FSFL.L Foresight Solar Ord
88.00
+1.50%
MNG.L M&G plc
199.35
+0.73%
CTY.L City of London Ord
409.50
+0.61%
ORIT.L Octopus Renewables Infrastructure Ord
72.20
+1.26%
LGEN.L Legal & General Group Plc
234.40
+0.69%
BRWM.L BlackRock World Mining Trust Ord
582.00
+2.83%
JGGI.L JPMorgan Global Growth & Income Ord
546.00
+0.74%