Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 15,780.00 | 17,320.00 | 15,780.00 | 16,960.00 | 16,571.33 | 10,681 |
| 2026-07-29 | 17,600.00 | 17,740.00 | 15,781.38 | 16,340.00 | 15,965.54 | 18,491 |
| 2026-07-28 | 18,860.00 | 19,360.00 | 16,933.27 | 17,160.00 | 16,766.75 | 17,132 |
| 2026-07-27 | 19,000.00 | 19,500.00 | 18,560.00 | 18,680.00 | 18,251.92 | 12,954 |
| 2026-07-24 | 18,720.00 | 18,820.00 | 17,620.00 | 18,600.00 | 18,173.75 | 6,317 |
← NewerPage 2 of 2 · 65 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 3.3000 GBP |
| 2026-03-19 | 1.4000 GBP |
| 2025-11-06 | 5.3200 GBP |
| 2025-09-11 | 1.4000 GBP |
| 2025-03-20 | 0.6650 GBP |
| 2024-09-12 | 0.6650 GBP |
| 2024-03-21 | 0.5750 GBP |
| 2023-09-14 | 0.5750 GBP |
| 2023-03-23 | 0.5390 GBP |
| 2022-09-15 | 0.5390 GBP |
| 2021-09-16 | 1.0224 GBP |
| 2020-09-10 | 0.8171 GBP |
| 2019-09-05 | 0.9621 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.