Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 21,100.00 | 22,400.00 | 21,000.00 | 22,100.00 | 21,474.05 | 4,326 |
| 2025-11-10 | 21,800.00 | 22,900.00 | 20,400.00 | 21,200.00 | 20,599.54 | 7,973 |
| 2025-11-07 | 21,500.00 | 23,000.00 | 20,900.00 | 21,200.00 | 20,599.54 | 7,296 |
| 2025-11-06 | 23,000.00 | 23,200.00 | 21,000.00 | 21,200.00 | 20,599.54 | 9,250 |
| 2025-11-05 | 22,800.00 | 23,900.00 | 22,300.00 | 23,300.00 | 22,123.13 | 11,127 |
| 2025-11-04 | 23,800.00 | 24,400.00 | 22,378.52 | 22,700.00 | 21,553.44 | 16,345 |
| 2025-11-03 | 21,800.00 | 24,300.00 | 21,800.00 | 23,100.00 | 21,933.23 | 20,918 |
| 2025-10-31 | 21,300.00 | 22,000.00 | 20,200.00 | 21,700.00 | 20,603.95 | 10,508 |
| 2025-10-30 | 20,700.00 | 22,100.00 | 20,500.00 | 20,700.00 | 19,654.46 | 11,722 |
| 2025-10-29 | 22,500.00 | 23,500.00 | 18,900.00 | 20,800.00 | 19,749.41 | 30,809 |
| 2025-10-28 | 20,200.00 | 24,400.00 | 20,200.00 | 21,900.00 | 20,793.84 | 19,809 |
| 2025-10-27 | 17,000.00 | 22,100.00 | 15,662.39 | 20,500.00 | 19,464.56 | 28,935 |
| 2025-10-24 | 14,600.00 | 15,451.24 | 14,500.00 | 15,450.00 | 14,669.63 | 6,748 |
| 2025-10-23 | 14,650.00 | 15,250.00 | 14,600.00 | 15,100.00 | 14,337.31 | 6,013 |
← NewerPage 5 of 5 · 254 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.