Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 5,900.00 | 6,000.00 | 5,620.00 | 5,740.00 | 5,214.64 | 2,218 |
| 2023-12-15 | 5,700.00 | 5,895.60 | 5,420.00 | 5,710.00 | 5,187.38 | 1,896 |
| 2023-12-14 | 5,580.00 | 5,650.00 | 5,360.00 | 5,530.00 | 5,023.86 | 844 |
| 2023-12-13 | 5,470.00 | 5,580.00 | 5,470.00 | 5,500.00 | 4,996.60 | 1,107 |
| 2023-12-12 | 5,580.00 | 5,600.00 | 5,425.00 | 5,600.00 | 5,087.45 | 1,864 |
| 2023-12-11 | 5,460.00 | 5,580.00 | 5,380.00 | 5,470.00 | 4,969.35 | 1,169 |
| 2023-12-08 | 5,382.00 | 5,472.20 | 5,371.00 | 5,410.00 | 4,914.84 | 1,076 |
| 2023-12-07 | 5,460.00 | 5,580.00 | 5,371.00 | 5,470.00 | 4,969.35 | 1,783 |
| 2023-12-06 | 5,480.00 | 5,540.00 | 5,255.00 | 5,500.00 | 4,996.60 | 2,517 |
| 2023-12-05 | 5,260.00 | 5,440.00 | 5,200.00 | 5,440.00 | 4,942.10 | 2,848 |
| 2023-12-04 | 5,300.00 | 5,320.00 | 5,090.00 | 5,260.00 | 4,778.57 | 4,224 |
| 2023-12-01 | 5,140.00 | 5,160.00 | 4,950.00 | 5,040.00 | 4,578.71 | 1,914 |
| 2023-11-30 | 5,070.68 | 5,160.00 | 5,020.00 | 5,160.00 | 4,687.72 | 507 |
| 2023-11-29 | 5,020.00 | 5,300.00 | 5,020.00 | 5,140.00 | 4,669.55 | 1,465 |
| 2023-11-28 | 5,020.00 | 5,120.00 | 5,000.00 | 5,000.00 | 4,542.37 | 927 |
| 2023-11-27 | 5,022.40 | 5,160.00 | 5,006.00 | 5,160.00 | 4,687.72 | 934 |
| 2023-11-24 | 5,180.00 | 5,180.00 | 5,028.00 | 5,160.00 | 4,687.72 | 649 |
| 2023-11-23 | 5,070.40 | 5,163.20 | 5,016.00 | 5,160.00 | 4,687.72 | 993 |
| 2023-11-22 | 5,180.00 | 5,180.00 | 5,100.60 | 5,160.00 | 4,687.72 | 400 |
| 2023-11-21 | 5,198.00 | 5,198.00 | 5,040.00 | 5,170.00 | 4,696.81 | 2,607 |
| 2023-11-20 | 5,108.80 | 5,217.60 | 5,038.40 | 5,160.00 | 4,687.72 | 406 |
| 2023-11-17 | 5,020.00 | 5,380.00 | 5,000.00 | 5,210.00 | 4,733.15 | 3,056 |
| 2023-11-16 | 5,235.00 | 5,235.00 | 5,000.00 | 5,110.00 | 4,642.30 | 1,012 |
| 2023-11-15 | 5,240.00 | 5,300.00 | 5,120.00 | 5,200.00 | 4,724.06 | 1,816 |
| 2023-11-14 | 5,278.00 | 5,320.00 | 5,240.00 | 5,280.00 | 4,796.74 | 1,767 |
| 2023-11-13 | 5,300.00 | 5,300.00 | 5,220.00 | 5,260.00 | 4,778.57 | 2,067 |
| 2023-11-10 | 5,300.00 | 5,380.00 | 5,080.00 | 5,290.00 | 4,805.83 | 3,894 |
| 2023-11-09 | 5,280.00 | 5,300.00 | 5,020.00 | 5,210.00 | 4,733.15 | 5,883 |
| 2023-11-08 | 5,300.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,687.72 | 1,100 |
| 2023-11-07 | 5,380.00 | 5,380.00 | 5,020.00 | 5,170.00 | 4,696.81 | 824 |
| 2023-11-06 | 5,240.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,687.72 | 3,691 |
| 2023-11-03 | 5,300.00 | 5,300.00 | 5,164.20 | 5,300.00 | 4,814.91 | 1,592 |
| 2023-11-02 | 5,260.00 | 5,300.00 | 5,100.00 | 5,250.00 | 4,769.49 | 948 |
| 2023-11-01 | 5,125.00 | 5,220.00 | 5,100.00 | 5,200.00 | 4,724.06 | 1,504 |
| 2023-10-31 | 5,249.00 | 5,249.00 | 5,076.00 | 5,160.00 | 4,687.72 | 1,990 |
| 2023-10-30 | 5,200.00 | 5,280.00 | 5,140.00 | 5,200.00 | 4,724.06 | 1,857 |
| 2023-10-27 | 5,280.00 | 5,280.00 | 5,040.00 | 5,110.00 | 4,642.30 | 1,285 |
| 2023-10-26 | 5,235.00 | 5,280.00 | 5,100.00 | 5,160.00 | 4,687.72 | 975 |
| 2023-10-25 | 5,300.00 | 5,300.00 | 5,160.00 | 5,160.00 | 4,687.72 | 3,080 |
| 2023-10-24 | 5,280.00 | 5,300.00 | 5,020.00 | 5,180.00 | 4,705.89 | 1,379 |
| 2023-10-23 | 5,200.00 | 5,286.00 | 5,135.00 | 5,160.00 | 4,687.72 | 3,229 |
| 2023-10-20 | 5,200.00 | 5,200.00 | 5,110.00 | 5,110.00 | 4,642.30 | 530 |
| 2023-10-19 | 5,180.00 | 5,220.80 | 5,020.00 | 5,020.00 | 4,560.54 | 657 |
| 2023-10-18 | 5,232.80 | 5,240.00 | 5,100.00 | 5,100.00 | 4,633.22 | 984 |
| 2023-10-17 | 5,240.00 | 5,250.00 | 5,040.00 | 5,140.00 | 4,669.55 | 418 |
| 2023-10-16 | 5,220.00 | 5,220.00 | 5,020.00 | 5,100.00 | 4,633.22 | 921 |
| 2023-10-13 | 5,120.00 | 5,138.00 | 5,029.00 | 5,120.00 | 4,651.38 | 3,750 |
| 2023-10-12 | 5,220.00 | 5,240.00 | 5,100.00 | 5,140.00 | 4,669.55 | 566 |
| 2023-10-11 | 5,140.00 | 5,280.00 | 5,100.00 | 5,100.00 | 4,633.22 | 2,225 |
| 2023-10-10 | 5,278.20 | 5,320.00 | 5,120.00 | 5,160.00 | 4,687.72 | 1,447 |
| 2023-10-09 | 5,300.00 | 5,360.00 | 5,100.00 | 5,230.00 | 4,751.32 | 3,830 |
| 2023-10-06 | 5,260.00 | 5,360.00 | 5,100.00 | 5,260.00 | 4,778.57 | 4,420 |
| 2023-10-05 | 5,350.00 | 5,380.00 | 5,161.60 | 5,250.00 | 4,769.49 | 431 |
| 2023-10-04 | 5,204.00 | 5,350.00 | 5,025.00 | 5,210.00 | 4,733.15 | 1,169 |
| 2023-10-03 | 5,360.00 | 5,380.00 | 5,200.00 | 5,200.00 | 4,724.06 | 3,896 |
| 2023-10-02 | 5,280.00 | 5,380.00 | 5,162.00 | 5,290.00 | 4,805.83 | 1,599 |
| 2023-09-29 | 5,300.00 | 5,300.00 | 5,120.00 | 5,140.00 | 4,669.55 | 920 |
| 2023-09-28 | 5,038.00 | 5,200.00 | 5,038.00 | 5,200.00 | 4,724.06 | 1,031 |
| 2023-09-27 | 5,180.00 | 5,380.00 | 5,023.60 | 5,200.00 | 4,724.06 | 930 |
| 2023-09-26 | 5,136.17 | 5,200.00 | 5,042.00 | 5,200.00 | 4,724.06 | 339 |
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.