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%WTI102.21▼ 1.03%
← GDWN.LSE stock page

Goodwin PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-113,060.003,160.002,915.003,070.002,717.5219,748
2022-10-103,050.003,065.002,977.202,980.002,637.85281
2022-10-072,950.003,060.002,897.302,960.002,620.152,565
2022-10-062,870.002,870.002,795.202,825.002,500.651,647
2022-10-052,795.662,795.662,760.002,760.002,443.1124
2022-10-042,800.002,800.002,750.002,775.002,456.3973
2022-10-032,750.002,796.402,710.002,755.002,438.692,771
2022-09-302,651.002,789.202,651.002,765.002,447.542,255
2022-09-292,830.002,830.002,700.002,780.002,460.823,010
2022-09-282,730.152,794.002,725.002,790.002,469.671,455
2022-09-272,800.002,800.002,656.352,765.002,447.541,656
2022-09-262,820.002,820.552,630.002,640.002,336.892,783
2022-09-232,685.002,705.002,685.002,705.002,394.43160
2022-09-222,685.002,750.002,685.002,750.002,434.264
2022-09-212,620.002,789.582,590.002,775.002,456.392,130
2022-09-202,630.002,638.802,560.002,625.002,323.61999
2022-09-162,660.002,661.802,580.002,625.002,323.611,481
2022-09-152,610.002,740.002,600.002,645.002,341.32770
2022-09-142,780.002,780.002,725.002,725.002,364.4213
2022-09-132,620.002,819.002,620.002,760.002,394.79948
2022-09-122,600.002,750.002,560.002,700.002,342.733,611
2022-09-092,620.002,690.002,550.002,615.002,268.981,886
2022-09-082,740.002,740.002,500.002,550.002,212.5810,382
2022-09-072,650.002,745.002,580.002,610.002,264.642,434
2022-09-062,700.002,770.002,700.002,770.002,403.47406
2022-09-052,700.002,760.002,700.002,750.002,386.11414
2022-09-022,700.002,800.002,700.002,700.002,342.73501
2022-09-012,900.002,900.002,710.002,750.002,386.111,220
2022-08-312,740.002,900.002,740.002,800.002,429.501,292
2022-08-302,805.002,805.002,720.002,775.002,407.80375
2022-08-262,780.002,860.002,760.002,800.002,429.503,433
2022-08-252,810.002,810.002,720.002,770.002,403.471,257
2022-08-242,720.002,790.002,600.002,660.002,308.023,128
2022-08-232,800.002,812.002,730.502,780.002,412.142,483
2022-08-222,840.002,940.002,800.002,870.002,490.235,087
2022-08-192,925.002,925.002,920.002,920.002,533.62117
2022-08-182,870.002,967.002,840.002,910.002,524.942,804
2022-08-172,950.003,060.002,950.002,985.002,590.024,328
2022-08-163,050.003,080.002,920.003,015.002,616.051,728
2022-08-152,860.002,950.002,860.002,950.002,559.651,913
2022-08-122,900.002,915.002,830.002,885.002,503.251,677
2022-08-112,920.002,920.002,890.002,890.002,507.59467
2022-08-102,840.002,960.002,840.002,880.002,498.915,347
2022-08-092,940.002,952.002,850.002,860.002,481.561,808
2022-08-082,820.002,920.002,750.002,810.002,438.175,442
2022-08-052,700.002,810.002,700.002,760.002,394.7916,003
2022-08-042,760.002,780.002,690.002,720.002,360.087,923
2022-08-032,660.002,904.002,600.002,735.002,373.1043,654
2022-08-022,516.112,544.502,455.002,485.002,156.183,884
2022-08-012,541.502,560.652,420.002,485.002,156.185,284
2022-07-292,450.002,490.002,380.002,415.002,095.44910
2022-07-282,430.002,446.502,400.002,415.002,095.442,365
2022-07-272,380.002,440.002,350.002,400.002,082.433,652
2022-07-262,470.002,475.202,380.002,400.002,082.434,541
2022-07-252,460.002,600.002,460.002,460.002,134.491,046
2022-07-222,511.002,552.502,511.002,550.002,212.58770
2022-07-212,510.002,552.502,510.002,550.002,212.58141
2022-07-202,553.002,565.002,548.842,565.002,225.59720
2022-07-192,520.002,565.002,520.002,520.002,186.55850
2022-07-182,515.002,580.002,515.002,580.002,238.6139
← NewerPage 18 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.