Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14,200.00 | 14,460.80 | 14,180.00 | 14,340.00 | 14,340.00 | 6,647 |
| 2026-10-22 | 14,380.00 | 14,380.00 | 14,100.00 | 14,160.00 | 14,160.00 | 8,992 |
| 2026-10-21 | 14,220.00 | 14,680.00 | 14,160.00 | 14,580.00 | 14,580.00 | 6,461 |
| 2026-10-20 | 14,020.00 | 14,420.00 | 13,860.00 | 14,320.00 | 14,320.00 | 18,311 |
| 2026-10-19 | 14,240.00 | 14,360.00 | 14,100.00 | 14,160.00 | 14,160.00 | 13,193 |
| 2026-10-16 | 14,280.00 | 14,600.00 | 14,000.00 | 14,240.00 | 14,240.00 | 18,634 |
| 2026-10-15 | 14,040.00 | 14,380.00 | 13,960.00 | 14,240.00 | 14,240.00 | 14,767 |
| 2026-10-14 | 14,020.00 | 14,520.00 | 13,920.00 | 14,200.00 | 14,200.00 | 16,902 |
| 2026-10-13 | 14,460.00 | 14,540.00 | 14,020.00 | 14,080.00 | 14,080.00 | 15,039 |
| 2026-10-12 | 14,440.00 | 14,440.00 | 14,060.00 | 14,060.00 | 14,060.00 | 8,638 |
| 2026-10-09 | 14,160.00 | 14,480.00 | 13,960.00 | 14,220.00 | 14,220.00 | 24,061 |
| 2026-10-08 | 14,200.00 | 14,460.00 | 13,940.00 | 14,140.00 | 14,140.00 | 13,977 |
| 2026-10-07 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 23,609 |
| 2026-10-06 | 13,740.00 | 14,220.00 | 13,740.00 | 13,840.00 | 13,840.00 | 17,281 |
| 2026-10-05 | 13,540.00 | 14,420.00 | 13,540.00 | 13,900.00 | 13,900.00 | 35,733 |
| 2026-10-02 | 13,680.00 | 14,360.00 | 13,420.00 | 14,220.00 | 14,220.00 | 16,245 |
| 2026-10-01 | 13,680.00 | 13,680.00 | 12,920.00 | 13,500.00 | 13,500.00 | 66,747 |
| 2026-09-30 | 14,220.00 | 14,520.00 | 13,280.00 | 13,280.00 | 13,280.00 | 66,369 |
| 2026-09-29 | 14,120.00 | 14,660.00 | 13,840.00 | 14,420.00 | 14,420.00 | 15,509 |
| 2026-09-28 | 13,840.00 | 14,200.00 | 13,808.06 | 13,940.00 | 13,940.00 | 27,431 |
| 2026-09-25 | 14,360.00 | 14,360.00 | 14,000.00 | 14,060.00 | 14,060.00 | 8,942 |
| 2026-09-24 | 14,220.00 | 14,340.00 | 13,820.00 | 14,000.00 | 14,000.00 | 12,263 |
| 2026-09-23 | 13,980.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 30,543 |
| 2026-09-22 | 14,720.00 | 14,960.00 | 13,660.00 | 13,660.00 | 13,660.00 | 26,789 |
| 2026-09-21 | 13,700.00 | 14,920.00 | 13,700.00 | 14,840.00 | 14,840.00 | 14,824 |
| 2026-09-18 | 13,840.00 | 14,340.00 | 13,740.00 | 14,120.00 | 14,120.00 | 41,754 |
| 2026-09-17 | 14,980.00 | 14,980.00 | 13,560.00 | 13,840.00 | 13,840.00 | 39,488 |
| 2026-09-16 | 15,000.00 | 15,000.00 | 14,340.00 | 14,400.00 | 14,070.00 | 20,432 |
| 2026-09-15 | 14,600.00 | 14,820.00 | 14,300.00 | 14,740.00 | 14,402.21 | 26,867 |
| 2026-09-14 | 15,300.00 | 15,300.00 | 14,420.00 | 14,620.00 | 14,284.96 | 26,094 |
| 2026-09-11 | 15,000.00 | 15,320.00 | 14,580.00 | 15,100.00 | 14,753.96 | 23,848 |
| 2026-09-10 | 15,580.00 | 15,580.00 | 14,500.00 | 14,700.00 | 14,363.13 | 49,789 |
| 2026-09-09 | 15,700.00 | 16,980.00 | 14,200.00 | 14,900.00 | 14,558.54 | 132,098 |
| 2026-09-08 | 20,300.00 | 21,550.00 | 15,440.00 | 15,440.00 | 15,086.17 | 76,939 |
| 2026-09-07 | 19,020.00 | 20,714.00 | 19,020.00 | 20,100.00 | 19,639.38 | 20,015 |
| 2026-09-04 | 20,000.00 | 20,850.00 | 19,240.00 | 20,050.00 | 19,590.52 | 33,373 |
| 2026-09-03 | 18,120.00 | 19,780.00 | 17,475.67 | 19,540.00 | 19,092.21 | 38,183 |
| 2026-09-02 | 17,860.00 | 18,580.00 | 17,300.00 | 17,720.00 | 17,313.92 | 20,227 |
| 2026-09-01 | 18,700.00 | 18,980.00 | 17,758.00 | 17,860.00 | 17,450.71 | 42,950 |
| 2026-08-28 | 19,720.00 | 20,750.00 | 18,460.00 | 18,460.00 | 18,036.96 | 121,062 |
| 2026-08-27 | 18,160.00 | 19,000.00 | 17,760.00 | 18,200.00 | 17,782.92 | 7,603 |
| 2026-08-26 | 17,940.00 | 19,100.00 | 17,400.00 | 18,240.00 | 17,822.00 | 9,341 |
| 2026-08-25 | 19,480.00 | 19,480.00 | 17,840.00 | 17,840.00 | 17,431.17 | 10,039 |
| 2026-08-24 | 18,420.00 | 18,800.00 | 18,000.00 | 18,020.00 | 17,607.04 | 7,033 |
| 2026-08-21 | 18,560.00 | 18,920.00 | 18,360.00 | 18,720.00 | 18,291.00 | 4,722 |
| 2026-08-20 | 19,960.00 | 19,960.00 | 18,360.00 | 18,420.00 | 17,997.88 | 3,582 |
| 2026-08-19 | 19,900.00 | 19,960.00 | 18,400.00 | 18,560.00 | 18,134.67 | 9,777 |
| 2026-08-18 | 19,740.00 | 20,430.71 | 19,000.00 | 19,120.00 | 18,681.83 | 7,556 |
| 2026-08-17 | 21,150.00 | 21,150.00 | 19,560.00 | 19,620.00 | 19,170.38 | 8,356 |
| 2026-08-14 | 19,720.00 | 19,940.00 | 19,580.00 | 19,580.00 | 19,131.29 | 12,344 |
| 2026-08-13 | 19,600.00 | 21,000.00 | 19,600.00 | 19,760.00 | 19,307.17 | 14,830 |
| 2026-08-12 | 19,620.00 | 20,750.00 | 19,620.00 | 19,920.00 | 19,463.50 | 9,994 |
| 2026-08-11 | 20,800.00 | 20,800.00 | 19,560.00 | 20,150.00 | 19,688.23 | 15,998 |
| 2026-08-10 | 20,400.00 | 20,950.00 | 19,760.00 | 20,000.00 | 19,541.67 | 21,812 |
| 2026-08-07 | 20,150.00 | 22,150.00 | 18,800.00 | 20,650.00 | 20,176.77 | 40,137 |
| 2026-08-06 | 19,020.00 | 19,680.00 | 18,500.00 | 18,800.00 | 18,369.17 | 6,766 |
| 2026-08-05 | 18,800.00 | 19,440.00 | 18,520.00 | 18,780.00 | 18,349.63 | 13,401 |
| 2026-08-04 | 17,820.00 | 18,540.00 | 17,500.00 | 18,540.00 | 18,115.13 | 27,864 |
| 2026-08-03 | 17,300.00 | 17,960.00 | 17,200.00 | 17,720.00 | 17,313.92 | 8,511 |
| 2026-07-31 | 17,200.00 | 17,800.00 | 16,980.00 | 17,320.00 | 16,923.08 | 8,465 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 3.3000 GBP |
| 2026-03-19 | 1.4000 GBP |
| 2025-11-06 | 5.3200 GBP |
| 2025-09-11 | 1.4000 GBP |
| 2025-03-20 | 0.6650 GBP |
| 2024-09-12 | 0.6650 GBP |
| 2024-03-21 | 0.5750 GBP |
| 2023-09-14 | 0.5750 GBP |
| 2023-03-23 | 0.5390 GBP |
| 2022-09-15 | 0.5390 GBP |
| 2021-09-16 | 1.0224 GBP |
| 2020-09-10 | 0.8171 GBP |
| 2019-09-05 | 0.9621 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.