Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11,440.00 | 12,420.00 | 11,320.00 | 12,380.00 | 12,096.29 | 27,958 |
| 2026-05-05 | 12,360.00 | 12,360.00 | 11,340.00 | 11,460.00 | 11,197.38 | 14,107 |
| 2026-05-01 | 11,560.00 | 12,200.00 | 11,380.00 | 12,040.00 | 11,764.08 | 9,205 |
| 2026-04-30 | 10,820.00 | 11,740.00 | 10,820.00 | 11,520.00 | 11,256.00 | 30,277 |
| 2026-04-29 | 11,580.00 | 11,580.00 | 10,920.00 | 11,100.00 | 10,845.63 | 15,413 |
| 2026-04-28 | 11,300.00 | 11,380.00 | 10,974.89 | 11,140.00 | 10,884.71 | 11,620 |
| 2026-04-27 | 11,340.00 | 11,600.00 | 11,200.00 | 11,300.00 | 11,041.04 | 13,935 |
| 2026-04-24 | 11,820.00 | 11,940.00 | 11,200.00 | 11,320.00 | 11,060.58 | 22,985 |
← NewerPage 3 of 3 · 128 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.