See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← GDWN.LSE stock page

Goodwin PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-255,140.005,200.005,004.005,200.004,724.061,842
2023-09-225,120.005,380.005,000.005,040.004,578.713,177
2023-09-215,200.005,360.005,142.405,250.004,769.49386
2023-09-205,240.005,416.005,142.405,260.004,778.573,556
2023-09-195,580.005,700.005,400.005,480.004,978.445,889
2023-09-185,240.005,654.005,160.005,540.005,032.946,989
2023-09-155,120.005,240.005,005.005,240.004,760.404,086
2023-09-145,000.005,085.504,880.005,005.004,546.912,340
2023-09-135,080.005,095.004,880.005,050.004,535.557,355
2023-09-124,970.005,060.004,900.004,985.004,477.186,350
2023-09-114,900.004,960.004,745.004,925.004,423.2914,461
2023-09-084,800.004,810.004,735.204,795.004,306.532,161
2023-09-074,700.004,800.004,610.004,720.004,239.171,092
2023-09-064,740.004,790.004,680.004,790.004,302.042,449
2023-09-054,750.004,775.004,630.004,740.004,257.134,643
2023-09-044,627.004,717.004,620.004,700.004,221.211,477
2023-09-014,600.004,690.004,600.004,690.004,212.232,912
2023-08-314,520.004,698.004,500.004,640.004,167.321,028
2023-08-304,520.004,741.004,520.004,650.004,176.30363
2023-08-294,880.004,880.004,632.404,790.004,302.04495
2023-08-254,635.004,655.004,520.004,655.004,180.79247
2023-08-244,550.004,710.004,504.004,710.004,230.191,076
2023-08-234,540.004,625.004,510.004,625.004,153.85748
2023-08-224,560.004,680.004,500.004,595.004,126.912,354
2023-08-214,790.004,790.004,579.604,730.004,248.1521
2023-08-184,540.004,670.004,540.004,615.004,144.871,453
2023-08-174,650.004,745.004,640.004,745.004,261.631,363
2023-08-164,668.804,890.004,668.804,750.004,266.12236
2023-08-154,690.004,750.004,690.004,750.004,266.12362
2023-08-144,702.404,750.004,643.604,750.004,266.12685
2023-08-114,880.004,880.004,500.004,740.004,257.133,261
2023-08-104,880.004,880.004,670.004,670.004,194.27728
2023-08-094,600.004,880.004,600.004,775.004,288.573,344
2023-08-084,790.004,840.004,510.004,750.004,266.122,355
2023-08-074,590.004,890.004,500.004,700.004,221.212,274
2023-08-044,600.004,890.004,510.004,655.004,180.79705
2023-08-034,660.004,940.004,550.004,650.004,176.302,245
2023-08-024,676.004,800.004,676.004,800.004,311.02833
2023-08-014,620.004,845.004,620.004,750.004,266.128,519
2023-07-314,700.004,940.004,600.004,700.004,221.212,495
2023-07-284,719.604,775.004,715.004,775.004,288.57127
2023-07-274,740.004,940.004,659.504,775.004,288.571,373
2023-07-264,609.504,890.004,609.504,735.004,252.641,150
2023-07-254,830.004,890.004,740.004,740.004,257.13195
2023-07-244,680.004,797.354,560.004,740.004,257.134,693
2023-07-214,650.004,830.004,645.004,785.004,297.55815
2023-07-204,650.004,820.004,600.004,690.004,212.237,173
2023-07-194,650.004,675.004,492.004,555.004,090.98604
2023-07-184,620.004,700.004,453.504,555.004,090.98956
2023-07-174,612.504,645.004,458.604,545.004,082.002,002
2023-07-144,410.004,656.504,350.004,410.003,960.752,639
2023-07-134,518.404,518.404,350.004,430.003,978.711,183
2023-07-124,380.004,545.454,210.004,455.004,001.178,327
2023-07-114,210.004,390.004,210.004,295.003,857.472,361
2023-07-104,300.004,390.004,215.004,295.003,857.472,888
2023-07-074,300.004,330.004,234.004,300.003,861.965,535
2023-07-064,490.004,490.004,200.004,200.003,772.145,202
2023-07-054,350.004,452.504,330.004,350.003,906.861,175
2023-07-044,320.004,465.204,320.004,370.003,924.83574
2023-07-034,490.004,490.004,320.004,410.003,960.752,966
← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-173.3000 GBP
2026-03-191.4000 GBP
2025-11-065.3200 GBP
2025-09-111.4000 GBP
2025-03-200.6650 GBP
2024-09-120.6650 GBP
2024-03-210.5750 GBP
2023-09-140.5750 GBP
2023-03-230.5390 GBP
2022-09-150.5390 GBP
2021-09-161.0224 GBP
2020-09-100.8171 GBP
2019-09-050.9621 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.