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%WTI101.80▼ 1.42%
← GDWN.LSE stock page

Goodwin PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-193,460.003,478.003,385.003,385.002,937.091,450
2022-04-143,500.003,500.003,300.003,500.003,036.87750
2022-04-133,460.003,460.003,385.003,385.002,937.091
2022-04-123,442.003,442.003,360.003,365.002,919.7329
2022-04-113,340.003,440.003,300.003,375.002,928.41331
2022-04-083,500.003,500.003,375.003,375.002,928.41187
2022-04-073,270.003,440.003,270.003,270.002,837.30233
2022-04-063,430.003,470.503,360.003,380.002,932.753,256
2022-04-053,360.003,511.003,360.003,415.002,963.121,172
2022-04-043,240.003,540.003,210.003,490.003,028.196,331
2022-04-013,490.003,490.003,255.003,340.002,898.041,226
2022-03-313,400.003,485.003,380.003,400.002,950.102,892
2022-03-303,403.603,430.003,309.003,355.002,911.062,271
2022-03-293,412.003,412.003,356.803,375.002,928.414,095
2022-03-283,287.003,410.003,220.003,335.002,893.701,393
2022-03-253,380.003,400.003,263.643,400.002,950.101,620
2022-03-243,277.333,367.003,277.333,310.002,872.01176
2022-03-233,340.003,380.003,240.003,380.002,932.75909
2022-03-223,250.003,250.003,250.003,250.002,819.950
2022-03-213,260.003,275.003,200.003,275.002,841.644,648
2022-03-183,200.003,203.993,010.003,200.002,776.571,498
2022-03-173,200.003,200.003,094.003,200.002,776.571,148
2022-03-163,220.003,250.003,125.003,125.002,711.4965
2022-03-153,200.003,200.003,040.003,100.002,689.80843
2022-03-143,010.003,195.003,009.673,075.002,668.111,899
2022-03-112,894.183,000.002,894.182,925.002,537.961,149
2022-03-102,873.002,880.002,870.802,880.002,498.91514
2022-03-093,020.003,020.002,873.003,020.002,620.39408
2022-03-082,890.002,960.002,764.002,920.002,533.622,633
2022-03-072,780.002,814.842,611.572,800.002,429.508,300
2022-03-042,810.003,020.002,657.822,910.002,524.944,529
2022-03-032,920.003,087.212,910.002,915.002,529.28708
2022-03-023,010.003,134.802,996.003,035.002,633.401,840
2022-03-013,163.003,163.003,100.003,100.002,689.80157
2022-02-283,050.003,129.503,040.003,115.002,702.812,811
2022-02-253,135.003,135.003,135.003,135.002,720.170
2022-02-243,100.003,100.003,065.403,070.002,663.77281
2022-02-233,177.003,177.003,060.003,085.002,676.782,227
2022-02-223,100.003,130.003,100.003,130.002,715.832,000
2022-02-213,140.003,140.003,140.003,140.002,724.510
2022-02-183,118.803,118.803,085.203,100.002,689.80455
2022-02-173,250.003,250.003,060.003,150.002,733.188
2022-02-163,238.003,238.003,185.003,185.002,763.55244
2022-02-153,063.993,170.003,063.993,145.002,728.841,189
2022-02-143,110.003,173.003,060.003,110.002,698.482,280
2022-02-113,110.003,175.003,110.003,175.002,754.882,200
2022-02-103,290.003,290.003,137.003,250.002,819.951,716
2022-02-093,293.233,293.233,215.003,215.002,789.58100
2022-02-083,209.233,276.803,209.233,230.002,802.60392
2022-02-073,187.703,272.003,187.703,200.002,776.5792
2022-02-043,299.003,299.003,200.003,200.002,776.57430
2022-02-033,290.003,321.203,200.003,245.002,815.61839
2022-02-023,210.003,293.503,210.003,230.002,802.60967
2022-02-013,190.003,190.003,100.003,100.002,689.80611
2022-01-313,173.503,200.003,140.003,140.002,724.51535
2022-01-283,150.003,190.003,093.303,160.002,741.86733
2022-01-273,085.853,092.002,970.003,085.002,676.78572
2022-01-263,108.503,125.003,027.503,065.002,659.43568
2022-01-253,066.503,127.402,951.003,035.002,633.40693
2022-01-243,030.003,200.002,930.003,030.002,629.063,249
← NewerPage 20 of 22 · 1,262 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.