Goodwin PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-07-23	18,700.00	18,720.00	17,920.00	18,380.00	17,958.79	6,031
2026-07-22	18,320.00	18,560.00	17,800.00	18,420.00	17,997.88	7,640
2026-07-21	17,860.00	18,320.00	17,440.00	18,320.00	17,900.17	6,360
2026-07-20	18,340.00	18,340.00	17,180.00	17,540.00	17,138.04	8,001
2026-07-17	17,780.00	18,280.00	17,280.00	17,820.00	17,411.63	6,298
2026-07-16	17,560.00	18,020.00	17,280.00	18,020.00	17,607.04	4,072
2026-07-15	17,860.00	18,000.00	17,220.00	17,560.00	17,157.58	5,551
2026-07-14	16,900.00	17,546.00	16,600.00	17,480.00	17,079.42	8,153
2026-07-13	17,480.00	17,480.00	16,660.00	16,820.00	16,434.54	5,877
2026-07-10	17,300.00	17,460.00	16,680.00	17,160.00	16,766.75	7,267
2026-07-09	16,360.00	17,140.00	15,820.00	17,100.00	16,708.13	11,992
2026-07-08	16,820.00	16,960.00	15,700.00	15,860.00	15,496.54	16,469
2026-07-07	17,100.00	17,880.00	16,660.00	16,880.00	16,493.17	9,111
2026-07-06	16,620.00	17,940.00	16,620.00	17,860.00	17,450.71	6,257
2026-07-03	17,400.00	17,680.00	17,140.00	17,640.00	17,235.75	6,006
2026-07-02	17,400.00	17,460.00	16,680.00	17,280.00	16,884.00	8,437
2026-07-01	16,320.00	17,020.00	16,060.00	16,940.00	16,551.79	9,222
2026-06-30	15,660.00	16,480.00	15,660.00	16,360.00	15,985.08	7,684
2026-06-29	16,220.00	16,820.00	15,680.00	16,040.00	15,672.42	7,587
2026-06-26	16,980.00	16,980.00	15,620.00	16,220.00	15,848.29	6,748
2026-06-25	16,080.00	16,740.00	15,900.00	16,400.00	16,024.17	9,930
2026-06-24	15,840.00	16,140.00	15,620.00	15,900.00	15,535.63	6,779
2026-06-23	16,020.00	16,180.00	15,180.00	16,080.00	15,711.50	10,244
2026-06-22	15,820.00	16,280.00	15,000.00	16,120.00	15,750.58	12,225
2026-06-19	16,120.00	16,680.00	16,020.00	16,180.00	15,809.21	40,405
2026-06-18	15,940.00	16,680.00	15,542.61	16,420.00	16,043.71	6,943
2026-06-17	16,900.00	16,900.00	15,660.00	16,020.00	15,652.88	7,838
2026-06-16	16,500.00	17,048.85	15,818.32	16,200.00	15,828.75	12,473
2026-06-15	15,200.00	16,640.00	15,200.00	16,280.00	15,906.92	14,323
2026-06-12	14,200.00	15,360.00	14,200.00	15,180.00	14,832.13	8,170
2026-06-11	14,360.00	15,000.00	14,280.00	14,640.00	14,304.50	2,873
2026-06-10	14,420.00	15,100.00	14,220.00	14,480.00	14,148.17	5,670
2026-06-09	14,540.00	15,200.00	14,320.00	14,460.00	14,128.63	5,636
2026-06-08	14,180.00	14,780.00	14,180.00	14,540.00	14,206.79	6,095
2026-06-05	14,840.00	15,360.00	14,540.00	14,720.00	14,382.67	5,781
2026-06-04	14,480.00	15,020.00	14,300.00	14,880.00	14,539.00	5,855
2026-06-03	15,380.00	15,380.00	14,360.00	14,380.00	14,050.46	12,055
2026-06-02	15,100.00	15,360.00	14,423.78	14,880.00	14,539.00	10,143
2026-06-01	15,160.00	15,315.32	14,300.00	14,460.00	14,128.63	10,643
2026-05-29	15,860.00	15,860.00	14,720.00	15,060.00	14,714.88	10,731
2026-05-28	15,840.00	15,840.00	14,884.08	15,300.00	14,949.38	9,157
2026-05-27	15,460.00	15,844.93	15,000.00	15,520.00	15,164.33	17,058
2026-05-26	14,120.00	15,440.00	14,020.00	15,380.00	15,027.54	24,963
2026-05-22	14,100.00	14,100.00	13,434.89	13,940.00	13,620.54	8,645
2026-05-21	13,020.00	13,880.00	13,020.00	13,460.00	13,151.54	9,483
2026-05-20	14,080.00	14,080.00	13,000.00	13,620.00	13,307.88	11,057
2026-05-19	13,840.00	13,960.00	13,200.00	13,300.00	12,995.21	15,929
2026-05-18	13,440.00	13,740.00	12,500.00	13,680.00	13,366.50	16,551
2026-05-15	13,160.00	13,280.00	12,560.00	12,780.00	12,487.13	16,709
2026-05-14	12,220.00	13,260.00	12,220.00	13,240.00	12,936.58	23,104
2026-05-13	12,560.00	12,940.00	12,320.00	12,480.00	12,194.00	12,973
2026-05-12	12,100.00	12,900.00	11,812.20	12,480.00	12,194.00	16,643
2026-05-11	11,880.00	12,394.56	11,820.00	12,180.00	11,900.88	16,044
2026-05-08	11,940.00	12,600.00	11,940.00	12,180.00	11,900.88	14,231
2026-05-07	12,440.00	12,780.00	12,100.00	12,480.00	12,194.00	17,485

← NewerPage 2 of 3 · 128 trading daysOlder →

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.