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
2023-03-313,620.003,880.003,610.003,745.003,363.501,281
2023-03-303,640.003,869.263,610.003,745.003,363.501,422
2023-03-293,860.003,860.003,650.003,735.003,354.511,354
2023-03-283,710.003,795.003,680.003,700.003,323.081,032
2023-03-273,520.003,800.003,520.003,700.003,323.084,927
2023-03-243,700.003,750.003,510.003,605.003,237.76125
2023-03-233,737.003,750.003,510.003,630.003,260.211,295
2023-03-223,740.003,740.003,720.003,740.003,310.60561
2023-03-213,530.003,750.003,530.003,615.003,199.95704
2023-03-203,650.003,650.003,510.003,640.003,222.083,193
2023-03-173,520.003,740.503,520.003,630.003,213.23699
2023-03-163,500.003,725.003,500.003,645.003,226.502,642
2023-03-153,690.003,750.003,575.003,630.003,213.232,234
2023-03-143,420.003,665.003,410.003,550.003,142.41438
2023-03-133,669.003,669.003,535.003,535.003,129.13574
2023-03-103,690.003,690.003,525.003,565.003,155.691,099
2023-03-093,480.003,600.003,480.003,570.003,160.11340
2023-03-083,500.003,599.003,460.003,530.003,124.712,947
2023-03-073,500.003,500.003,340.003,400.003,009.633,744
2023-03-063,495.003,500.003,362.203,400.003,009.632,047
2023-03-033,500.003,500.003,400.003,400.003,009.63340
2023-03-023,320.003,490.103,320.003,455.003,058.32134
2023-03-013,400.003,509.003,400.003,450.003,053.89754
2023-02-283,440.003,535.003,330.003,460.003,062.742,529
2023-02-273,320.003,440.003,320.003,370.002,983.08415
2023-02-243,300.003,400.003,200.003,355.002,969.803,542
2023-02-233,310.003,413.503,310.003,405.003,014.06614
2023-02-223,370.003,430.003,370.003,430.003,036.19277
2023-02-213,453.203,453.203,330.003,440.003,045.041,202
2023-02-203,470.003,470.003,330.003,440.003,045.042,149
2023-02-173,490.003,490.003,460.003,460.003,062.74997
2023-02-163,503.503,530.003,410.003,480.003,080.451,225
2023-02-153,460.003,530.003,400.003,475.003,076.02947
2023-02-143,350.003,495.003,350.003,460.003,062.745,725
2023-02-133,400.003,505.003,400.003,480.003,080.454,201
2023-02-103,416.003,510.003,416.003,490.003,089.30646
2023-02-093,350.003,560.003,350.003,480.003,080.452,333
2023-02-083,450.003,575.003,400.003,445.003,049.472,807
2023-02-073,660.003,690.003,450.003,575.003,164.542,604
2023-02-063,460.003,690.003,460.003,575.003,164.542,732
2023-02-033,557.003,575.003,557.003,575.003,164.541,030
2023-02-023,570.003,660.003,500.003,625.003,208.802,888
2023-02-013,580.003,730.003,450.003,500.003,098.152,798
2023-01-313,635.003,668.403,490.003,570.003,160.111,374
2023-01-303,710.003,838.003,500.003,575.003,164.545,319
2023-01-273,720.003,845.003,710.003,800.003,363.711,543
2023-01-263,900.003,920.003,740.003,810.003,372.562,123
2023-01-253,710.003,830.003,710.003,780.003,346.002,149
2023-01-243,814.503,869.903,800.003,800.003,363.71355
2023-01-233,875.003,877.003,800.003,800.003,363.71812
2023-01-203,830.003,914.003,800.003,800.003,363.712,313
2023-01-193,911.003,920.003,865.003,890.003,443.371,530
2023-01-183,850.003,980.003,850.003,915.003,465.50651
2023-01-173,700.003,980.003,700.003,930.003,478.782,519
2023-01-163,840.003,880.003,700.003,770.003,337.15788
2023-01-133,839.003,839.913,752.703,805.003,368.131,617
2023-01-123,740.003,839.203,550.003,800.003,363.715,872
2023-01-113,700.003,720.003,575.003,720.003,292.89996
2023-01-103,650.003,750.003,530.003,640.003,222.08984
2023-01-093,620.003,731.003,560.003,615.003,199.955,902
← NewerPage 16 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.