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%WTI101.16▼ 2.04%
← GDWN.LSE stock page

Goodwin PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-213,170.003,220.403,073.003,100.002,689.802,512
2022-01-203,310.003,310.003,160.003,240.002,811.27311
2022-01-193,200.003,290.003,200.003,200.002,776.57727
2022-01-183,300.003,300.003,238.103,300.002,863.33661
2022-01-173,276.503,281.003,200.003,250.002,819.951,190
2022-01-143,285.003,285.003,250.003,250.002,819.95645
2022-01-133,200.003,266.003,200.003,200.002,776.571,295
2022-01-123,272.903,272.903,237.803,250.002,819.95121
2022-01-113,273.803,273.803,237.803,250.002,819.95232
2022-01-103,236.003,278.303,235.003,250.002,819.951,219
2022-01-073,191.003,250.003,191.003,250.002,819.955
2022-01-063,180.003,290.003,173.653,240.002,811.27546
2022-01-053,190.003,245.003,190.003,245.002,815.611,000
2022-01-043,300.003,300.003,171.203,230.002,802.603,496
2021-12-313,200.003,240.003,170.403,230.002,802.601,397
2021-12-303,160.003,240.003,150.003,230.002,802.60949
2021-12-293,245.663,245.663,150.003,220.002,793.92533
2021-12-243,157.503,225.003,157.503,225.002,798.2629
2021-12-233,150.003,238.523,150.003,200.002,776.57397
2021-12-223,147.503,247.103,130.003,215.002,789.58293
2021-12-213,140.003,250.003,110.003,120.002,707.15536
2021-12-203,070.003,140.003,054.503,100.002,689.80920
2021-12-173,180.003,180.003,031.803,100.002,689.802,049
2021-12-163,070.003,180.002,970.003,105.002,694.143,038
2021-12-153,400.003,449.803,080.003,135.002,720.178,102
2021-12-143,540.003,540.003,430.003,460.003,002.167,655
2021-12-133,550.003,550.003,510.003,550.003,080.25582
2021-12-103,504.503,515.003,504.503,515.003,049.89300
2021-12-093,510.003,515.003,510.003,515.003,049.891,066
2021-12-083,510.003,515.003,493.003,515.003,049.89942
2021-12-073,439.603,504.503,439.603,450.002,993.49212
2021-12-063,431.003,515.003,431.003,465.003,006.501,890
2021-12-033,460.003,460.003,400.003,430.002,976.131,476
2021-12-023,480.003,480.003,463.003,480.003,019.521,510
2021-12-013,488.403,488.403,425.003,455.002,997.823,630
2021-11-303,410.003,485.503,410.003,410.002,958.781,850
2021-11-293,380.003,578.003,380.003,460.003,002.163,737
2021-11-263,510.003,579.003,273.203,435.002,980.479,465
2021-11-253,510.003,585.003,510.003,585.003,110.62257
2021-11-243,510.003,585.003,510.003,585.003,110.629
2021-11-233,510.003,670.003,510.003,530.003,062.90703
2021-11-223,625.003,625.003,625.003,625.003,145.330
2021-11-193,557.003,670.083,557.003,625.003,145.33546
2021-11-183,556.003,670.003,556.003,625.003,145.33339
2021-11-173,556.003,678.003,556.003,625.003,145.33768
2021-11-163,510.003,644.003,510.003,550.003,080.25292
2021-11-153,510.003,655.003,500.003,600.003,123.641,029
2021-11-123,510.003,625.003,500.003,625.003,145.333,368
2021-11-113,560.003,740.003,530.003,590.003,114.964,180
2021-11-103,650.003,650.003,650.003,650.003,167.020
2021-11-093,750.003,750.003,684.003,750.003,253.792,116
2021-11-083,640.003,711.503,640.003,680.003,193.05569
2021-11-053,728.503,728.503,630.003,630.003,149.6766
2021-11-043,700.003,750.003,630.003,630.003,149.673,143
2021-11-033,700.003,700.003,610.003,700.003,210.41355
2021-11-023,586.003,681.003,586.003,605.003,127.981,135
2021-11-013,640.003,660.003,591.003,640.003,158.342,803
2021-10-293,560.003,670.003,520.003,670.003,184.38996
2021-10-283,600.003,680.003,500.003,600.003,123.646,971
2021-10-273,700.003,700.003,580.003,580.003,106.283,025
← NewerPage 21 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.