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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.45▼ 1.76%
← GDWN.LSE stock page

Goodwin PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-152,490.002,500.002,490.002,500.002,169.19500
2022-07-142,490.002,530.002,490.002,530.002,195.22120
2022-07-132,500.002,548.002,460.002,500.002,169.19751
2022-07-122,565.402,565.402,500.002,545.002,208.24555
2022-07-112,569.002,569.002,560.002,560.002,221.25484
2022-07-082,480.002,585.202,480.002,540.002,203.90647
2022-07-072,550.002,550.002,500.002,505.002,173.53673
2022-07-062,580.002,596.002,531.502,580.002,238.61336
2022-07-052,530.002,580.002,500.002,505.002,173.531,630
2022-07-042,540.002,540.002,500.002,530.002,195.223,532
2022-07-012,545.002,615.002,545.002,615.002,268.98107
2022-06-302,550.002,665.002,460.002,500.002,169.193,141
2022-06-292,700.002,700.002,620.002,620.002,273.31244
2022-06-282,570.002,700.002,540.002,640.002,290.672,065
2022-06-272,550.002,580.002,420.002,515.002,182.212,978
2022-06-242,410.002,438.002,385.002,410.002,091.102,572
2022-06-232,400.002,460.002,400.002,425.002,104.121,742
2022-06-222,470.002,580.002,420.002,420.002,099.785,077
2022-06-212,510.002,542.102,485.002,510.002,177.872,354
2022-06-202,540.002,624.002,431.002,540.002,203.902,731
2022-06-172,500.002,587.642,400.002,470.002,143.16151,074
2022-06-162,480.002,567.952,478.002,530.002,195.2219,737
2022-06-152,520.002,650.002,490.002,530.002,195.2216,962
2022-06-142,620.002,690.002,510.002,520.002,186.555,317
2022-06-132,760.002,771.002,560.002,600.002,255.969,634
2022-06-102,870.002,880.002,750.002,760.002,394.794,204
2022-06-092,960.002,961.002,810.002,820.002,446.8518,627
2022-06-083,010.003,085.003,010.003,030.002,629.064,768
2022-06-072,890.003,090.002,856.003,065.002,659.4310,920
2022-06-062,900.002,984.002,820.002,820.002,446.858,117
2022-06-013,082.503,082.503,000.003,000.002,603.03545
2022-05-313,090.003,090.002,900.002,900.002,516.261,108
2022-05-303,080.003,080.003,035.003,035.002,633.40542
2022-05-273,090.003,190.003,000.003,025.002,624.723,651
2022-05-263,160.003,223.103,040.003,040.002,637.742,110
2022-05-253,262.003,262.003,245.003,245.002,815.6161
2022-05-243,200.003,312.503,200.003,295.002,859.00193
2022-05-233,350.003,350.003,219.543,350.002,906.721,110
2022-05-203,225.003,225.003,225.003,225.002,798.260
2022-05-193,450.003,450.003,270.003,450.002,993.497
2022-05-183,400.003,478.003,333.103,400.002,950.10357
2022-05-173,478.003,478.003,410.003,410.002,958.7810
2022-05-163,523.003,523.003,346.003,410.002,958.78846
2022-05-133,550.003,550.003,525.003,525.003,058.56135
2022-05-123,450.003,515.003,450.003,515.003,049.89170
2022-05-113,570.003,570.003,570.003,570.003,097.61127
2022-05-103,500.003,520.003,490.033,515.003,049.89822
2022-05-093,520.003,520.003,310.003,405.002,954.44707
2022-05-063,480.003,480.003,410.003,410.002,958.7816
2022-05-053,500.803,500.803,435.003,435.002,980.47212
2022-05-043,520.003,520.003,412.003,520.003,054.22606
2022-05-033,542.003,542.003,414.603,455.002,997.82336
2022-04-293,350.003,544.803,350.003,350.002,906.72681
2022-04-283,500.003,570.003,420.903,485.003,023.851,389
2022-04-273,436.203,472.003,385.003,385.002,937.0927
2022-04-263,376.003,376.003,334.003,375.002,928.41243
2022-04-253,475.003,475.003,300.003,385.002,937.09377
2022-04-223,476.903,476.903,385.003,385.002,937.091,216
2022-04-213,270.003,400.003,270.003,270.002,837.30519
2022-04-203,476.903,476.903,385.003,385.002,937.0911
← NewerPage 19 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.