Goodwin PLC historical data

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

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
2026-04-23	11,880.00	12,040.00	11,700.00	11,900.00	11,627.29	10,364
2026-04-22	12,280.00	12,280.00	11,800.00	11,940.00	11,666.38	19,689
2026-04-21	12,900.00	13,000.00	11,960.00	12,060.00	11,783.63	25,251
2026-04-20	13,520.00	13,680.00	12,820.00	12,900.00	12,604.38	21,910
2026-04-17	12,740.00	13,838.74	12,740.00	13,600.00	13,288.33	12,308
2026-04-16	12,900.00	13,420.00	12,600.00	13,200.00	12,897.50	10,244
2026-04-15	12,980.00	13,140.00	12,740.00	12,780.00	12,487.13	9,927
2026-04-14	12,600.00	13,100.00	12,540.00	12,860.00	12,565.29	19,085
2026-04-13	12,420.00	12,655.35	12,185.58	12,560.00	12,272.17	11,753
2026-04-10	12,700.00	13,060.00	12,465.00	12,740.00	12,448.04	19,181
2026-04-09	12,620.00	13,040.00	12,340.00	12,640.00	12,350.33	19,899
2026-04-08	12,420.00	13,879.80	12,420.00	12,680.00	12,389.42	24,865
2026-04-07	11,820.00	12,640.00	11,820.00	12,280.00	11,998.58	21,503
2026-04-02	12,150.00	12,250.00	11,450.00	12,200.00	11,920.42	17,158
2026-04-01	11,350.00	12,550.00	11,350.00	12,300.00	12,018.13	23,854
2026-03-31	11,300.00	11,850.00	11,000.00	11,200.00	10,943.33	29,823
2026-03-30	11,750.00	11,900.00	11,199.43	11,350.00	11,089.90	26,951
2026-03-27	13,750.00	14,000.00	11,800.00	11,900.00	11,627.29	31,460
2026-03-26	13,600.00	14,267.16	12,400.00	13,150.00	12,848.65	19,857
2026-03-25	14,100.00	14,800.00	13,400.00	13,700.00	13,386.04	26,901
2026-03-24	12,900.00	14,400.00	12,000.00	13,950.00	13,630.31	86,205
2026-03-23	22,300.00	22,700.00	11,500.00	11,950.00	11,676.15	145,425
2026-03-20	24,200.00	24,800.00	22,577.00	22,900.00	22,375.21	93,068
2026-03-19	23,300.00	24,800.00	23,300.00	24,200.00	23,645.42	7,862
2026-03-18	24,600.00	25,800.00	24,100.00	25,300.00	24,583.42	9,091
2026-03-17	25,600.00	25,600.00	24,300.00	24,700.00	24,000.41	8,318
2026-03-16	23,700.00	25,200.00	23,700.00	24,700.00	24,000.41	5,638
2026-03-13	24,400.00	25,600.00	23,700.00	24,600.00	23,903.24	6,696
2026-03-12	24,900.00	25,400.00	24,200.00	24,400.00	23,708.91	6,279
2026-03-11	25,600.00	25,827.84	23,800.00	24,800.00	24,097.58	8,361
2026-03-10	24,100.00	25,606.24	22,700.00	25,400.00	24,680.58	11,579
2026-03-09	22,600.00	23,900.00	21,200.00	23,300.00	22,640.06	21,017
2026-03-06	24,000.00	24,300.00	22,800.00	23,600.00	22,931.57	6,365
2026-03-05	24,400.00	25,250.00	23,800.00	23,800.00	23,125.90	6,858
2026-03-04	23,800.00	24,500.00	22,800.00	24,400.00	23,708.91	6,200
2026-03-03	24,300.00	24,400.00	22,600.00	23,000.00	22,348.56	26,588
2026-03-02	24,800.00	25,794.22	24,100.00	24,100.00	23,417.40	12,046
2026-02-27	24,500.00	25,600.00	24,100.00	24,200.00	23,514.57	38,572
2026-02-26	25,300.00	26,400.00	24,183.02	24,500.00	23,806.08	6,122
2026-02-25	25,800.00	26,700.00	24,800.00	24,900.00	24,194.75	5,105
2026-02-24	24,900.00	25,500.00	23,950.00	25,200.00	24,486.25	15,325
2026-02-23	25,000.00	26,700.00	24,500.00	24,700.00	24,000.41	9,095
2026-02-20	26,400.00	27,600.00	24,938.26	25,100.00	24,389.08	12,448
2026-02-19	26,700.00	28,500.00	25,820.60	25,900.00	25,166.42	5,877
2026-02-18	26,600.00	28,300.00	26,200.00	27,300.00	26,526.77	10,630
2026-02-17	26,600.00	27,100.00	25,600.00	26,800.00	26,040.93	3,733
2026-02-16	26,700.00	28,500.00	26,400.00	26,800.00	26,040.93	4,945
2026-02-13	27,500.00	27,500.00	26,500.00	26,700.00	25,943.76	7,681
2026-02-12	27,000.00	27,900.00	26,800.00	27,000.00	26,235.27	7,963
2026-02-11	27,800.00	28,300.00	26,100.00	27,000.00	26,235.27	3,765
2026-02-10	27,100.00	28,100.00	27,000.00	27,600.00	26,818.27	7,122
2026-02-09	27,000.00	28,400.00	26,600.00	27,400.00	26,623.94	11,014

← NewerPage 3 of 22 · 1,269 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.