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%WTI102.13▼ 1.10%
← GDWN.LSE stock page

Goodwin PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-063,320.003,810.003,320.003,700.003,275.198,742
2023-01-053,550.003,550.003,400.003,405.003,014.061,899
2023-01-043,310.003,500.003,310.003,310.002,929.973,736
2023-01-033,390.003,500.003,270.003,390.003,000.782,636
2022-12-303,390.003,428.003,230.003,335.002,952.10715
2022-12-293,347.503,386.803,305.003,305.002,925.54757
2022-12-283,370.003,427.003,260.003,375.002,987.501,522
2022-12-233,365.003,367.303,235.003,235.002,863.58750
2022-12-223,310.003,310.003,235.003,235.002,863.58122
2022-12-213,230.003,369.303,140.003,300.002,921.115,501
2022-12-203,250.003,250.002,953.803,200.002,832.6014,880
2022-12-193,237.403,290.003,195.003,195.002,828.171,204
2022-12-163,100.003,271.003,100.003,110.002,752.932,479
2022-12-153,150.003,261.443,100.003,100.002,744.081,122
2022-12-143,203.003,203.003,078.563,140.002,779.48282
2022-12-133,050.003,208.863,050.003,145.002,783.913,959
2022-12-123,160.003,250.003,050.003,100.002,744.082,735
2022-12-093,160.003,250.003,160.003,160.002,797.19341
2022-12-083,150.003,340.003,150.003,150.002,788.34243
2022-12-073,210.003,290.003,186.003,225.002,854.72326
2022-12-063,190.003,320.003,150.003,150.002,788.34360
2022-12-053,200.003,224.003,190.003,190.002,823.741,182
2022-12-023,200.003,440.003,200.003,200.002,832.60560
2022-12-013,263.003,263.003,200.003,260.002,885.71202
2022-11-303,200.003,440.003,200.003,255.002,881.281,324
2022-11-293,200.003,370.003,200.003,290.002,912.26535
2022-11-283,280.003,330.003,190.003,245.002,872.431,235
2022-11-253,240.003,415.003,240.003,240.002,868.00604
2022-11-243,411.003,411.003,301.003,385.002,996.35472
2022-11-233,350.003,406.003,302.003,365.002,978.65719
2022-11-223,290.003,412.003,270.003,290.002,912.265,342
2022-11-213,250.003,375.003,250.003,375.002,987.5083
2022-11-183,210.003,406.003,210.003,355.002,969.801,827
2022-11-173,210.003,380.003,210.003,325.002,943.24109
2022-11-163,300.003,495.003,300.003,300.002,921.113,530
2022-11-153,180.003,340.203,180.003,290.002,912.261,096
2022-11-143,310.003,320.003,150.003,205.002,837.02638
2022-11-113,200.003,310.003,110.003,245.002,872.43482
2022-11-103,230.003,301.003,090.003,215.002,845.871,038
2022-11-093,180.003,240.003,100.003,165.002,801.611,794
2022-11-083,100.003,230.003,050.003,175.002,810.471,779
2022-11-073,190.003,238.003,020.003,130.002,770.631,737
2022-11-043,240.003,240.003,000.003,120.002,761.781,446
2022-11-033,170.003,180.693,000.003,085.002,730.801,221
2022-11-023,250.003,260.003,000.003,110.002,752.931,181
2022-11-013,095.603,170.003,095.603,170.002,806.04650
2022-10-313,280.003,280.003,170.003,170.002,806.0470
2022-10-283,050.003,280.003,040.003,040.002,690.97561
2022-10-273,060.003,191.003,060.003,180.002,814.89252
2022-10-263,191.003,287.803,180.003,180.002,814.891,665
2022-10-253,190.003,300.003,060.003,180.002,814.892,692
2022-10-243,280.003,320.003,110.003,190.002,823.74892
2022-10-213,180.003,274.003,165.003,165.002,801.61164
2022-10-203,150.003,280.003,120.003,195.002,828.171,702
2022-10-193,060.003,157.703,035.003,035.002,686.541,447
2022-10-182,960.003,110.002,960.003,045.002,695.391,567
2022-10-173,090.003,090.003,000.003,050.002,699.82893
2022-10-143,000.003,100.003,000.003,100.002,744.081,041
2022-10-133,100.003,100.002,950.402,960.002,620.15712
2022-10-123,000.003,185.002,990.002,990.002,646.714,972
← NewerPage 17 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.