Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7,200.00 | 7,480.00 | 7,060.00 | 7,100.00 | 6,525.81 | 785 |
| 2024-09-04 | 7,020.00 | 7,122.00 | 6,940.00 | 7,100.00 | 6,525.81 | 3,861 |
| 2024-09-03 | 7,080.00 | 7,220.00 | 7,080.00 | 7,120.00 | 6,544.20 | 744 |
| 2024-09-02 | 7,280.00 | 7,280.00 | 7,020.00 | 7,120.00 | 6,544.20 | 2,304 |
| 2024-08-30 | 7,200.00 | 7,397.00 | 7,020.00 | 7,140.00 | 6,562.58 | 1,645 |
| 2024-08-29 | 7,460.00 | 7,460.00 | 7,020.00 | 7,100.00 | 6,525.81 | 2,069 |
| 2024-08-28 | 7,060.00 | 7,380.00 | 7,040.00 | 7,240.00 | 6,654.49 | 1,036 |
| 2024-08-27 | 7,380.00 | 7,600.00 | 7,100.00 | 7,200.00 | 6,617.73 | 1,401 |
| 2024-08-23 | 7,160.00 | 7,380.00 | 7,140.00 | 7,140.00 | 6,562.58 | 1,514 |
| 2024-08-22 | 7,240.00 | 7,560.00 | 7,160.00 | 7,160.00 | 6,580.96 | 2,843 |
| 2024-08-21 | 7,220.00 | 7,779.25 | 7,220.00 | 7,420.00 | 6,819.94 | 1,607 |
| 2024-08-20 | 7,400.00 | 7,620.00 | 7,400.00 | 7,420.00 | 6,819.94 | 1,721 |
| 2024-08-19 | 7,580.00 | 7,700.00 | 7,240.00 | 7,600.00 | 6,985.38 | 5,445 |
| 2024-08-16 | 7,480.00 | 7,700.00 | 7,264.00 | 7,500.00 | 6,893.47 | 2,286 |
| 2024-08-15 | 7,300.00 | 7,458.18 | 7,240.00 | 7,320.00 | 6,728.02 | 3,565 |
| 2024-08-14 | 7,000.00 | 7,300.00 | 6,924.00 | 7,300.00 | 6,709.64 | 4,137 |
| 2024-08-13 | 7,360.00 | 7,360.00 | 6,820.00 | 6,820.00 | 6,268.46 | 4,662 |
| 2024-08-12 | 7,460.00 | 7,572.00 | 7,240.00 | 7,260.00 | 6,672.88 | 2,180 |
| 2024-08-09 | 7,400.00 | 7,669.75 | 7,387.00 | 7,540.00 | 6,930.23 | 2,830 |
| 2024-08-08 | 7,720.00 | 7,970.00 | 7,400.00 | 7,600.00 | 6,985.38 | 4,994 |
| 2024-08-07 | 7,740.00 | 7,860.00 | 7,020.00 | 7,820.00 | 7,187.59 | 17,443 |
| 2024-08-06 | 7,760.00 | 7,869.00 | 7,602.00 | 7,780.00 | 7,150.82 | 5,565 |
| 2024-08-05 | 7,700.00 | 7,900.00 | 7,135.86 | 7,740.00 | 7,114.06 | 11,274 |
| 2024-08-02 | 8,320.00 | 8,354.15 | 7,700.00 | 7,700.00 | 7,077.29 | 4,775 |
| 2024-08-01 | 8,460.00 | 8,460.00 | 8,050.00 | 8,400.00 | 7,720.68 | 4,883 |
| 2024-07-31 | 8,460.00 | 8,700.00 | 8,320.00 | 8,500.00 | 7,812.60 | 4,179 |
| 2024-07-30 | 7,920.00 | 8,580.00 | 7,920.00 | 8,500.00 | 7,812.60 | 3,823 |
| 2024-07-29 | 8,280.00 | 8,340.00 | 8,060.00 | 8,340.00 | 7,665.53 | 1,562 |
| 2024-07-26 | 8,080.00 | 8,260.00 | 7,920.00 | 8,260.00 | 7,592.00 | 3,423 |
| 2024-07-25 | 8,380.00 | 8,480.00 | 7,900.00 | 7,900.00 | 7,261.12 | 2,867 |
| 2024-07-24 | 8,100.00 | 8,460.00 | 8,040.00 | 8,040.00 | 7,389.80 | 3,562 |
| 2024-07-23 | 8,300.00 | 8,355.80 | 8,137.12 | 8,300.00 | 7,628.77 | 1,548 |
| 2024-07-22 | 8,100.00 | 8,500.00 | 8,100.00 | 8,460.00 | 7,775.83 | 3,388 |
| 2024-07-19 | 7,960.00 | 8,080.00 | 7,920.00 | 8,080.00 | 7,426.56 | 1,125 |
| 2024-07-18 | 8,080.00 | 8,180.00 | 7,980.00 | 8,080.00 | 7,426.56 | 6,337 |
| 2024-07-17 | 8,160.00 | 8,160.00 | 7,900.00 | 7,960.00 | 7,316.27 | 3,291 |
| 2024-07-16 | 8,060.00 | 8,180.00 | 7,938.46 | 8,140.00 | 7,481.71 | 2,334 |
| 2024-07-15 | 7,920.00 | 8,100.00 | 7,920.00 | 8,020.00 | 7,371.41 | 3,525 |
| 2024-07-12 | 8,280.00 | 8,280.00 | 7,924.92 | 8,040.00 | 7,389.80 | 7,306 |
| 2024-07-11 | 8,300.00 | 8,300.00 | 7,800.00 | 8,020.00 | 7,371.41 | 9,920 |
| 2024-07-10 | 8,000.00 | 8,220.00 | 7,720.00 | 8,100.00 | 7,444.94 | 9,421 |
| 2024-07-09 | 8,560.00 | 8,820.00 | 7,760.00 | 7,920.00 | 7,279.50 | 8,288 |
| 2024-07-08 | 8,300.00 | 8,860.00 | 8,300.00 | 8,700.00 | 7,996.42 | 31,576 |
| 2024-07-05 | 8,540.00 | 8,640.00 | 8,339.00 | 8,640.00 | 7,941.27 | 47,602 |
| 2024-07-04 | 8,260.00 | 8,500.00 | 8,100.00 | 8,500.00 | 7,812.60 | 8,022 |
| 2024-07-03 | 8,280.00 | 8,300.00 | 8,012.40 | 8,160.00 | 7,500.09 | 4,227 |
| 2024-07-02 | 8,240.00 | 8,360.00 | 8,048.00 | 8,160.00 | 7,500.09 | 3,201 |
| 2024-07-01 | 8,180.00 | 8,240.00 | 7,920.00 | 8,140.00 | 7,481.71 | 2,312 |
| 2024-06-28 | 8,360.00 | 8,367.51 | 8,020.00 | 8,020.00 | 7,371.41 | 2,296 |
| 2024-06-27 | 8,360.00 | 8,400.00 | 7,940.00 | 8,300.00 | 7,628.77 | 4,500 |
| 2024-06-26 | 7,940.00 | 8,397.14 | 7,940.00 | 8,340.00 | 7,665.53 | 4,025 |
| 2024-06-25 | 7,960.00 | 8,100.00 | 7,727.37 | 8,060.00 | 7,408.18 | 4,364 |
| 2024-06-24 | 7,980.00 | 8,000.00 | 7,524.20 | 7,920.00 | 7,279.50 | 5,939 |
| 2024-06-21 | 7,320.00 | 7,900.00 | 7,320.00 | 7,900.00 | 7,261.12 | 183,108 |
| 2024-06-20 | 7,120.00 | 7,700.00 | 7,120.00 | 7,440.00 | 6,838.32 | 3,685 |
| 2024-06-19 | 7,040.00 | 7,300.00 | 7,040.00 | 7,200.00 | 6,617.73 | 2,667 |
| 2024-06-18 | 7,320.00 | 7,499.28 | 7,020.00 | 7,100.00 | 6,525.81 | 10,826 |
| 2024-06-17 | 7,100.00 | 7,400.00 | 6,736.12 | 7,360.00 | 6,764.79 | 12,529 |
| 2024-06-14 | 6,140.00 | 7,100.00 | 6,140.00 | 7,100.00 | 6,525.81 | 7,522 |
| 2024-06-13 | 6,160.00 | 6,500.00 | 6,160.00 | 6,480.00 | 5,955.95 | 2,692 |
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.