Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 4,980.00 | 5,400.00 | 4,700.00 | 5,300.00 | 4,814.91 | 4,150 |
| 2024-03-13 | 5,260.00 | 5,560.00 | 5,200.00 | 5,200.00 | 4,724.06 | 1,323 |
| 2024-03-12 | 5,320.00 | 5,660.00 | 5,224.48 | 5,480.00 | 4,978.44 | 1,057 |
| 2024-03-11 | 5,400.00 | 5,580.00 | 5,305.10 | 5,500.00 | 4,996.60 | 1,734 |
| 2024-03-08 | 5,528.00 | 5,560.57 | 5,403.60 | 5,490.00 | 4,987.52 | 349 |
| 2024-03-07 | 5,460.00 | 5,620.00 | 5,413.34 | 5,420.00 | 4,923.93 | 2,579 |
| 2024-03-06 | 5,520.00 | 5,680.00 | 5,500.00 | 5,520.00 | 5,014.77 | 1,047 |
| 2024-03-05 | 5,500.00 | 5,760.00 | 5,495.00 | 5,660.00 | 5,141.96 | 1,163 |
| 2024-03-04 | 5,460.00 | 5,880.00 | 5,443.36 | 5,540.00 | 5,032.94 | 1,400 |
| 2024-03-01 | 5,740.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,087.45 | 1,628 |
| 2024-02-29 | 5,440.00 | 5,660.00 | 5,440.00 | 5,660.00 | 5,141.96 | 4,164 |
| 2024-02-28 | 5,520.00 | 5,630.00 | 5,520.00 | 5,520.00 | 5,014.77 | 823 |
| 2024-02-27 | 5,520.00 | 5,680.00 | 5,520.00 | 5,640.00 | 5,123.79 | 1,704 |
| 2024-02-26 | 5,740.00 | 5,740.00 | 5,500.00 | 5,680.00 | 5,160.13 | 1,103 |
| 2024-02-23 | 5,640.00 | 5,719.18 | 5,580.00 | 5,640.00 | 5,123.79 | 87 |
| 2024-02-22 | 5,540.00 | 5,760.00 | 5,440.00 | 5,680.00 | 5,160.13 | 4,767 |
| 2024-02-21 | 5,540.00 | 5,720.48 | 5,540.00 | 5,560.00 | 5,051.11 | 542 |
| 2024-02-20 | 5,620.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,105.62 | 733 |
| 2024-02-19 | 5,600.00 | 5,840.00 | 5,466.74 | 5,590.00 | 5,078.37 | 2,374 |
| 2024-02-16 | 5,600.00 | 5,722.27 | 5,444.40 | 5,600.00 | 5,087.45 | 2,037 |
| 2024-02-15 | 5,463.00 | 5,700.00 | 5,444.60 | 5,670.00 | 5,151.05 | 607 |
| 2024-02-14 | 5,480.00 | 5,729.00 | 5,440.72 | 5,480.00 | 4,978.44 | 437 |
| 2024-02-13 | 5,580.00 | 5,900.00 | 5,539.20 | 5,580.00 | 5,069.28 | 602 |
| 2024-02-12 | 5,900.00 | 5,900.00 | 5,440.72 | 5,670.00 | 5,151.05 | 2,876 |
| 2024-02-09 | 5,700.00 | 5,890.53 | 5,600.00 | 5,700.00 | 5,178.30 | 266 |
| 2024-02-08 | 5,880.00 | 5,880.29 | 5,752.00 | 5,880.00 | 5,341.82 | 585 |
| 2024-02-07 | 5,780.00 | 5,880.29 | 5,740.00 | 5,880.00 | 5,341.82 | 1,275 |
| 2024-02-06 | 5,700.00 | 5,900.00 | 5,660.00 | 5,660.00 | 5,141.96 | 2,789 |
| 2024-02-05 | 5,860.00 | 5,861.00 | 5,520.00 | 5,760.00 | 5,232.81 | 3,300 |
| 2024-02-02 | 5,780.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,323.66 | 36,300 |
| 2024-02-01 | 5,300.00 | 5,580.00 | 5,256.80 | 5,580.00 | 5,069.28 | 1,141 |
| 2024-01-31 | 5,180.00 | 5,460.00 | 5,180.00 | 5,440.00 | 4,942.10 | 9,930 |
| 2024-01-30 | 5,191.00 | 5,348.00 | 5,125.00 | 5,280.00 | 4,796.74 | 3,422 |
| 2024-01-29 | 5,180.00 | 5,380.00 | 5,180.00 | 5,250.00 | 4,769.49 | 603 |
| 2024-01-26 | 5,100.00 | 5,329.60 | 5,100.00 | 5,100.00 | 4,633.22 | 1,738 |
| 2024-01-25 | 5,300.00 | 5,340.00 | 5,021.67 | 5,080.00 | 4,615.05 | 14,275 |
| 2024-01-24 | 5,240.00 | 5,430.99 | 5,240.00 | 5,240.00 | 4,760.40 | 1,328 |
| 2024-01-23 | 5,358.80 | 5,460.00 | 5,330.00 | 5,330.00 | 4,842.16 | 972 |
| 2024-01-22 | 5,180.00 | 5,480.00 | 5,120.00 | 5,180.00 | 4,705.89 | 1,564 |
| 2024-01-19 | 5,120.00 | 5,390.00 | 5,100.00 | 5,100.00 | 4,633.22 | 883 |
| 2024-01-18 | 5,500.00 | 5,610.00 | 4,850.53 | 5,360.00 | 4,869.42 | 4,136 |
| 2024-01-17 | 5,600.00 | 5,734.96 | 5,512.60 | 5,560.00 | 5,051.11 | 1,913 |
| 2024-01-16 | 5,700.00 | 5,792.80 | 5,600.00 | 5,600.00 | 5,087.45 | 1,836 |
| 2024-01-15 | 5,800.00 | 5,876.00 | 5,643.72 | 5,690.00 | 5,169.21 | 1,058 |
| 2024-01-12 | 5,700.00 | 5,800.00 | 5,660.00 | 5,660.00 | 5,141.96 | 1,751 |
| 2024-01-11 | 5,660.00 | 5,980.00 | 5,620.00 | 5,620.00 | 5,105.62 | 1,143 |
| 2024-01-10 | 5,720.00 | 5,738.13 | 5,600.00 | 5,600.00 | 5,087.45 | 981 |
| 2024-01-09 | 5,700.00 | 5,800.00 | 5,670.00 | 5,800.00 | 5,269.15 | 1,101 |
| 2024-01-08 | 5,860.00 | 5,867.00 | 5,620.00 | 5,830.00 | 5,296.40 | 1,601 |
| 2024-01-05 | 5,874.60 | 5,911.86 | 5,715.00 | 5,810.00 | 5,278.23 | 2,524 |
| 2024-01-04 | 5,715.00 | 5,943.00 | 5,715.00 | 5,810.00 | 5,278.23 | 1,015 |
| 2024-01-03 | 5,900.00 | 6,000.00 | 5,755.00 | 5,870.00 | 5,332.74 | 3,632 |
| 2024-01-02 | 5,860.00 | 6,000.30 | 5,640.20 | 6,000.00 | 5,450.84 | 5,888 |
| 2023-12-29 | 5,700.00 | 5,772.00 | 5,640.00 | 5,760.00 | 5,232.81 | 1,237 |
| 2023-12-28 | 5,660.00 | 5,760.00 | 5,411.20 | 5,690.00 | 5,169.21 | 1,532 |
| 2023-12-27 | 5,310.00 | 5,668.00 | 5,310.00 | 5,560.00 | 5,051.11 | 641 |
| 2023-12-22 | 5,400.00 | 5,680.00 | 5,300.00 | 5,300.00 | 4,814.91 | 1,906 |
| 2023-12-21 | 5,520.00 | 5,600.00 | 5,380.00 | 5,380.00 | 4,887.59 | 2,453 |
| 2023-12-20 | 5,780.00 | 6,034.29 | 5,180.00 | 5,520.00 | 5,014.77 | 12,195 |
| 2023-12-19 | 5,880.00 | 5,999.10 | 5,720.00 | 5,900.00 | 5,359.99 | 2,991 |
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.