Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 6,060.00 | 6,400.00 | 6,060.00 | 6,400.00 | 5,882.42 | 3,290 |
| 2024-06-11 | 6,020.00 | 6,291.67 | 6,020.00 | 6,280.00 | 5,772.13 | 5,170 |
| 2024-06-10 | 6,160.00 | 6,360.00 | 6,160.00 | 6,360.00 | 5,845.66 | 3,494 |
| 2024-06-07 | 6,020.00 | 6,420.00 | 6,020.00 | 6,420.00 | 5,900.81 | 2,934 |
| 2024-06-06 | 6,200.00 | 6,480.00 | 6,060.00 | 6,340.00 | 5,827.28 | 5,396 |
| 2024-06-05 | 6,200.00 | 6,232.52 | 6,040.00 | 6,120.00 | 5,625.07 | 1,407 |
| 2024-06-04 | 6,200.00 | 6,290.00 | 6,020.00 | 6,040.00 | 5,551.54 | 2,922 |
| 2024-06-03 | 6,180.00 | 6,200.00 | 6,000.00 | 6,200.00 | 5,698.60 | 4,233 |
| 2024-05-31 | 6,080.00 | 6,100.00 | 6,000.00 | 6,080.00 | 5,588.30 | 1,156 |
| 2024-05-30 | 5,660.00 | 6,260.00 | 5,396.79 | 6,200.00 | 5,698.60 | 26,318 |
| 2024-05-29 | 5,520.00 | 5,820.00 | 5,500.00 | 5,600.00 | 5,147.12 | 3,321 |
| 2024-05-28 | 5,820.00 | 6,020.00 | 5,550.00 | 5,800.00 | 5,330.95 | 6,816 |
| 2024-05-24 | 5,860.00 | 6,080.00 | 5,840.21 | 6,000.00 | 5,514.77 | 2,663 |
| 2024-05-23 | 6,260.00 | 6,300.00 | 6,005.00 | 6,260.00 | 5,753.75 | 3,422 |
| 2024-05-22 | 6,100.00 | 6,169.74 | 6,020.00 | 6,140.00 | 5,643.45 | 1,299 |
| 2024-05-21 | 6,140.00 | 6,360.00 | 6,024.40 | 6,260.00 | 5,753.75 | 800 |
| 2024-05-20 | 6,120.00 | 6,272.00 | 6,100.00 | 6,100.00 | 5,606.69 | 1,238 |
| 2024-05-17 | 6,100.00 | 6,364.00 | 6,060.00 | 6,140.00 | 5,643.45 | 6,036 |
| 2024-05-16 | 6,420.00 | 6,660.00 | 6,100.00 | 6,100.00 | 5,606.69 | 2,354 |
| 2024-05-15 | 6,560.00 | 6,644.30 | 6,162.50 | 6,480.00 | 5,955.95 | 2,749 |
| 2024-05-14 | 6,600.00 | 6,766.00 | 6,500.00 | 6,620.00 | 6,084.63 | 1,155 |
| 2024-05-13 | 6,820.00 | 6,941.71 | 6,600.00 | 6,700.00 | 6,158.16 | 5,818 |
| 2024-05-10 | 6,905.00 | 7,000.00 | 6,885.00 | 6,900.00 | 6,341.99 | 699 |
| 2024-05-09 | 6,880.00 | 7,025.00 | 6,880.00 | 6,940.00 | 6,378.75 | 2,666 |
| 2024-05-08 | 6,920.00 | 7,080.00 | 6,920.00 | 7,020.00 | 6,452.28 | 2,851 |
| 2024-05-07 | 7,080.00 | 7,300.00 | 6,920.00 | 7,060.00 | 6,489.05 | 6,724 |
| 2024-05-03 | 6,940.00 | 7,292.40 | 6,920.00 | 6,920.00 | 6,360.37 | 1,195 |
| 2024-05-02 | 6,960.00 | 7,300.00 | 6,840.00 | 7,300.00 | 6,709.64 | 2,534 |
| 2024-05-01 | 6,840.00 | 7,039.18 | 6,820.00 | 6,840.00 | 6,286.84 | 1,880 |
| 2024-04-30 | 7,200.00 | 7,200.00 | 6,820.00 | 6,820.00 | 6,268.46 | 955 |
| 2024-04-29 | 7,100.00 | 7,100.00 | 6,850.00 | 6,980.00 | 6,415.52 | 1,232 |
| 2024-04-26 | 6,700.00 | 7,080.00 | 6,420.00 | 7,020.00 | 6,452.28 | 5,589 |
| 2024-04-25 | 6,320.00 | 6,700.00 | 6,320.00 | 6,680.00 | 6,139.78 | 4,143 |
| 2024-04-24 | 6,800.00 | 6,880.00 | 6,460.00 | 6,630.00 | 6,093.82 | 585 |
| 2024-04-23 | 6,660.00 | 6,922.00 | 6,596.00 | 6,640.00 | 6,103.02 | 1,475 |
| 2024-04-22 | 6,640.00 | 6,980.00 | 6,240.00 | 6,680.00 | 6,139.78 | 2,817 |
| 2024-04-19 | 6,540.00 | 6,680.00 | 6,100.00 | 6,680.00 | 6,139.78 | 6,227 |
| 2024-04-18 | 6,560.00 | 6,574.00 | 6,320.00 | 6,530.00 | 6,001.91 | 2,704 |
| 2024-04-17 | 6,480.00 | 6,580.00 | 6,238.20 | 6,300.00 | 5,790.51 | 3,494 |
| 2024-04-16 | 6,220.00 | 6,320.00 | 5,920.00 | 6,300.00 | 5,790.51 | 2,366 |
| 2024-04-15 | 6,180.00 | 6,200.00 | 5,820.00 | 6,200.00 | 5,698.60 | 2,509 |
| 2024-04-12 | 5,800.00 | 6,040.00 | 5,800.00 | 6,040.00 | 5,551.54 | 1,071 |
| 2024-04-11 | 5,740.00 | 6,100.00 | 5,740.00 | 6,000.00 | 5,514.77 | 4,030 |
| 2024-04-10 | 5,800.00 | 5,960.00 | 5,540.00 | 5,960.00 | 5,478.01 | 3,215 |
| 2024-04-09 | 5,680.00 | 5,780.00 | 5,420.00 | 5,570.00 | 5,119.55 | 966 |
| 2024-04-08 | 5,700.00 | 5,780.00 | 5,360.00 | 5,780.00 | 5,312.56 | 1,113 |
| 2024-04-05 | 5,680.00 | 5,695.20 | 5,460.00 | 5,580.00 | 5,128.74 | 1,560 |
| 2024-04-04 | 5,360.00 | 5,580.00 | 5,360.00 | 5,380.00 | 4,944.91 | 276 |
| 2024-04-03 | 5,260.00 | 5,565.00 | 5,240.00 | 5,260.00 | 4,834.62 | 693 |
| 2024-04-02 | 5,240.00 | 5,666.40 | 5,220.00 | 5,420.00 | 4,981.68 | 2,474 |
| 2024-03-28 | 5,360.00 | 5,625.00 | 5,220.00 | 5,400.00 | 4,963.30 | 3,705 |
| 2024-03-27 | 5,300.00 | 5,590.00 | 5,175.00 | 5,580.00 | 5,128.74 | 4,634 |
| 2024-03-26 | 5,380.00 | 5,494.50 | 5,132.00 | 5,280.00 | 4,853.00 | 3,592 |
| 2024-03-25 | 5,120.00 | 5,300.00 | 4,766.40 | 5,120.00 | 4,705.94 | 2,885 |
| 2024-03-22 | 4,920.00 | 5,180.00 | 4,733.50 | 4,985.00 | 4,581.86 | 2,301 |
| 2024-03-21 | 4,800.00 | 4,927.50 | 4,785.20 | 4,800.00 | 4,411.82 | 1,216 |
| 2024-03-20 | 4,800.00 | 5,077.20 | 4,700.00 | 4,960.00 | 4,506.03 | 4,919 |
| 2024-03-19 | 4,830.00 | 5,280.00 | 4,800.00 | 4,840.00 | 4,397.01 | 5,344 |
| 2024-03-18 | 5,100.00 | 5,213.00 | 4,925.00 | 5,080.00 | 4,615.05 | 2,091 |
| 2024-03-15 | 5,240.00 | 5,268.00 | 5,133.57 | 5,140.00 | 4,669.55 | 2,383 |
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.