Goodwin PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	25,600.00	27,400.00	25,600.00	26,600.00	25,846.60	5,774
2026-02-05	27,200.00	28,000.00	25,900.00	26,400.00	25,652.26	9,141
2026-02-04	27,500.00	28,500.00	26,900.00	27,600.00	26,818.27	11,466
2026-02-03	26,500.00	27,500.00	25,400.00	27,400.00	26,623.94	11,072
2026-02-02	24,400.00	26,000.00	24,200.00	25,800.00	25,069.25	7,729
2026-01-30	25,000.00	25,500.00	24,379.95	25,100.00	24,389.08	4,364
2026-01-29	25,900.00	26,700.00	25,000.00	25,000.00	24,291.91	3,428
2026-01-28	25,900.00	26,700.00	25,700.00	25,900.00	25,166.42	5,857
2026-01-27	26,100.00	26,600.00	25,100.00	26,100.00	25,360.76	8,540
2026-01-26	26,000.00	26,200.00	24,600.00	25,700.00	24,972.09	8,624
2026-01-23	25,000.00	25,500.00	24,700.00	25,200.00	24,486.25	5,049
2026-01-22	24,700.00	26,000.00	24,400.00	25,000.00	24,291.91	8,853
2026-01-21	23,800.00	24,600.00	23,202.10	24,100.00	23,417.40	4,230
2026-01-20	24,300.00	24,600.00	23,600.00	24,100.00	23,417.40	5,071
2026-01-19	23,700.00	24,500.00	22,700.00	24,300.00	23,611.74	6,584
2026-01-16	23,700.00	24,600.00	22,763.33	24,400.00	23,708.91	6,767
2026-01-15	23,300.00	24,500.00	22,900.00	24,500.00	23,806.08	10,066
2026-01-14	23,200.00	23,500.00	22,200.00	23,200.00	22,542.90	4,162
2026-01-13	23,000.00	23,700.00	22,600.00	22,900.00	22,251.39	5,042
2026-01-12	23,400.00	23,600.00	22,700.00	22,900.00	22,251.39	4,809
2026-01-09	22,600.00	23,500.00	21,700.00	23,300.00	22,640.06	6,194
2026-01-08	23,100.00	23,700.00	22,100.00	22,500.00	21,862.72	6,769
2026-01-07	23,500.00	23,700.00	22,900.00	23,400.00	22,737.23	8,044
2026-01-06	22,400.00	23,400.00	21,500.00	23,400.00	22,737.23	13,125
2026-01-05	21,800.00	22,790.10	21,400.00	22,300.00	21,668.39	19,328
2026-01-02	21,800.00	22,300.00	21,000.00	21,500.00	20,891.05	7,060
2025-12-31	21,400.00	21,700.00	21,000.00	21,300.00	20,696.71	2,062
2025-12-30	21,900.00	21,900.00	20,600.00	21,300.00	20,696.71	6,096
2025-12-29	20,600.00	21,300.00	19,200.00	21,300.00	20,696.71	7,637
2025-12-24	20,600.00	20,600.00	19,250.00	20,100.00	19,530.70	1,516
2025-12-23	20,600.00	20,600.00	19,550.00	19,950.00	19,384.95	5,835
2025-12-22	19,250.00	20,400.00	19,250.00	20,100.00	19,530.70	6,434
2025-12-19	19,100.00	19,903.80	18,650.00	19,500.00	18,947.69	10,596
2025-12-18	19,250.00	19,700.00	18,350.00	19,050.00	18,510.44	9,824
2025-12-17	19,800.00	20,000.00	18,800.00	19,100.00	18,559.02	9,371
2025-12-16	20,700.00	21,500.00	18,967.50	19,000.00	18,461.85	24,887
2025-12-15	20,700.00	21,900.00	20,400.00	21,600.00	20,988.21	25,629
2025-12-12	20,300.00	20,600.00	19,500.00	20,600.00	20,016.54	5,088
2025-12-11	19,800.00	20,500.00	19,200.00	20,000.00	19,433.53	7,657
2025-12-10	19,400.00	19,900.00	18,904.32	19,600.00	19,044.86	5,702
2025-12-09	19,800.00	20,500.00	19,200.00	19,400.00	18,850.53	3,697
2025-12-08	20,000.00	20,200.00	19,350.00	19,550.00	18,996.28	6,572
2025-12-05	20,200.00	20,800.00	19,488.18	19,650.00	19,093.44	9,024
2025-12-04	21,200.00	21,400.00	20,400.00	20,400.00	19,822.20	4,491
2025-12-03	21,100.00	21,200.00	20,500.00	21,000.00	20,405.21	21,108
2025-12-02	19,900.00	21,100.00	19,900.00	20,900.00	20,308.04	18,948
2025-12-01	19,300.00	20,400.00	19,300.00	20,300.00	19,725.03	6,785
2025-11-28	19,850.00	20,600.00	19,350.00	19,700.00	19,142.03	5,448
2025-11-27	19,900.00	19,950.00	18,700.00	19,700.00	19,142.03	4,249
2025-11-26	19,250.00	20,800.00	18,850.00	19,400.00	18,850.53	13,333
2025-11-25	19,300.00	20,200.00	19,107.77	19,550.00	18,996.28	6,931
2025-11-24	19,200.00	20,000.00	19,200.00	19,300.00	18,753.36	6,047
2025-11-21	19,650.00	20,600.00	18,650.00	19,400.00	18,850.53	15,566
2025-11-20	19,600.00	20,800.00	19,535.49	19,850.00	19,287.78	6,297
2025-11-19	19,300.00	20,400.00	19,255.00	19,600.00	19,044.86	12,031
2025-11-18	20,200.00	20,723.41	19,000.00	19,800.00	19,239.20	26,889
2025-11-17	20,600.00	21,700.00	20,200.00	20,500.00	19,919.37	6,456
2025-11-14	21,100.00	22,200.00	19,737.85	20,800.00	20,210.87	145,606
2025-11-13	23,000.00	23,300.00	22,300.00	22,400.00	21,765.55	6,838
2025-11-12	22,700.00	22,900.00	21,300.00	22,900.00	22,251.39	11,544

← NewerPage 4 of 5 · 254 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.