Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 3,780.00 | 3,780.00 | 3,656.00 | 3,780.00 | 3,279.82 | 3,379 |
| 2021-10-25 | 3,680.00 | 3,800.00 | 3,632.00 | 3,705.00 | 3,214.74 | 3,136 |
| 2021-10-22 | 3,680.00 | 3,680.00 | 3,531.50 | 3,540.00 | 3,071.58 | 881 |
| 2021-10-21 | 3,470.00 | 3,640.00 | 3,470.00 | 3,585.00 | 3,110.62 | 1,373 |
| 2021-10-20 | 3,420.00 | 3,540.00 | 3,420.00 | 3,540.00 | 3,071.58 | 2,411 |
| 2021-10-19 | 3,540.00 | 3,540.00 | 3,433.00 | 3,470.00 | 3,010.84 | 288 |
| 2021-10-18 | 3,420.00 | 3,640.00 | 3,420.00 | 3,520.00 | 3,054.22 | 2,582 |
| 2021-10-15 | 3,550.00 | 3,720.00 | 3,500.00 | 3,500.00 | 3,036.87 | 1,040 |
| 2021-10-14 | 3,545.00 | 3,675.00 | 3,545.00 | 3,650.00 | 3,167.02 | 423 |
← NewerPage 22 of 22 · 1,269 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.