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▲ 0.00%
← GDWN.LSE stock page

Goodwin PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-304,300.004,330.004,275.404,300.003,861.961,118
2023-06-294,210.004,330.004,200.004,270.003,835.012,443
2023-06-284,200.004,490.004,200.004,345.003,902.371,447
2023-06-274,310.004,490.004,210.004,350.003,906.861,840
2023-06-264,320.004,492.304,316.964,445.003,992.19722
2023-06-234,400.004,465.004,360.004,465.004,010.15987
2023-06-224,400.004,500.004,400.004,400.003,951.77812
2023-06-214,540.004,566.004,410.004,530.004,068.533,216
2023-06-204,500.004,530.004,411.004,530.004,068.53375
2023-06-194,500.004,700.004,491.204,530.004,068.53501
2023-06-164,590.004,665.804,472.404,610.004,140.383,245
2023-06-154,365.804,560.004,365.804,460.004,005.662,216
2023-06-144,310.004,530.004,260.004,300.003,861.964,325
2023-06-134,340.004,570.004,310.004,485.004,028.113,816
2023-06-124,410.004,606.004,330.004,390.003,942.792,326
2023-06-094,650.004,710.004,400.004,450.003,996.687,230
2023-06-084,690.004,747.604,520.004,655.004,180.795,796
2023-06-074,579.004,628.504,550.004,550.004,086.497,325
2023-06-064,420.004,585.004,410.004,525.004,064.04706
2023-06-054,605.504,628.504,467.004,510.004,050.56815
2023-06-024,420.004,690.004,420.004,490.004,032.601,234
2023-06-014,550.004,660.004,430.004,430.003,978.711,468
2023-05-314,560.004,740.004,488.004,540.004,077.517,834
2023-05-304,400.004,490.004,260.004,400.003,951.77474
2023-05-264,470.004,490.004,370.004,370.003,924.83579
2023-05-254,335.004,470.004,335.004,385.003,938.3098
2023-05-244,389.104,405.004,331.504,405.003,956.261,270
2023-05-234,390.004,490.004,210.004,380.003,933.816,355
2023-05-224,400.004,440.004,210.004,380.003,933.811,504
2023-05-194,430.004,430.004,255.004,430.003,978.71623
2023-05-184,300.004,375.004,200.004,250.003,817.051,366
2023-05-174,382.004,420.004,321.004,370.003,924.831,037
2023-05-164,450.004,450.004,381.004,420.003,969.732,410
2023-05-154,470.004,529.004,375.004,490.004,032.603,238
2023-05-124,390.004,535.004,312.704,370.003,924.833,776
2023-05-114,250.004,390.004,230.004,390.003,942.793,514
2023-05-104,275.004,362.554,275.004,295.003,857.474,603
2023-05-094,180.004,375.004,050.004,300.003,861.966,360
2023-05-053,900.004,400.003,840.004,080.003,664.378,820
2023-05-044,000.004,042.503,846.003,855.003,462.291,585
2023-05-033,915.003,995.003,915.003,915.003,516.1875
2023-05-024,000.004,011.903,875.003,975.003,570.07897
2023-04-284,000.004,000.003,871.003,880.003,484.7488
2023-04-273,820.003,980.003,820.003,850.003,457.801,280
2023-04-263,900.003,971.253,860.003,915.003,516.183,304
2023-04-253,920.003,940.003,900.003,900.003,502.712,038
2023-04-243,900.003,964.803,900.003,960.003,556.593,088
2023-04-213,950.003,982.003,780.003,950.003,547.614,026
2023-04-203,990.003,990.003,780.003,950.003,547.615,539
2023-04-193,780.003,990.003,780.003,970.003,565.571,722
2023-04-183,960.003,990.003,780.003,890.003,493.72974
2023-04-173,850.003,960.003,835.003,835.003,444.331,224
2023-04-143,940.003,960.003,810.003,835.003,444.331,832
2023-04-133,939.003,940.003,825.003,825.003,435.35264
2023-04-123,940.003,940.003,850.003,900.003,502.711,048
2023-04-113,760.003,940.003,760.003,850.003,457.801,600
2023-04-063,890.003,899.053,767.003,805.003,417.38771
2023-04-053,830.003,959.003,805.003,805.003,417.382,815
2023-04-043,850.004,000.003,840.003,910.003,511.692,275
2023-04-033,880.003,995.203,740.003,920.003,520.674,083
← NewerPage 15 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.