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 |
| 2025-10-22 | 14,450.00 | 15,000.00 | 13,400.00 | 14,800.00 | 14,052.46 | 8,348 |
| 2025-10-21 | 13,600.00 | 14,379.90 | 13,550.00 | 14,250.00 | 13,530.24 | 6,380 |
| 2025-10-20 | 13,050.00 | 14,050.00 | 13,050.00 | 13,500.00 | 12,818.12 | 5,911 |
| 2025-10-17 | 14,100.00 | 14,550.00 | 13,076.97 | 13,650.00 | 12,960.55 | 9,084 |
| 2025-10-16 | 14,250.00 | 14,400.00 | 13,550.00 | 13,750.00 | 13,055.50 | 6,522 |
| 2025-10-15 | 14,150.00 | 14,550.00 | 13,550.00 | 13,950.00 | 13,245.39 | 6,373 |
| 2025-10-14 | 13,750.00 | 14,350.00 | 13,500.00 | 14,000.00 | 13,292.87 | 7,184 |
| 2025-10-13 | 14,550.00 | 14,550.00 | 13,500.00 | 13,900.00 | 13,197.92 | 7,598 |
| 2025-10-10 | 14,050.00 | 14,950.00 | 13,762.02 | 14,000.00 | 13,292.87 | 20,832 |
| 2025-10-09 | 14,800.00 | 15,250.00 | 14,000.00 | 14,000.00 | 13,292.87 | 6,837 |
| 2025-10-08 | 14,400.00 | 15,200.00 | 14,200.00 | 14,600.00 | 13,862.56 | 2,907 |
| 2025-10-07 | 15,000.00 | 15,350.00 | 14,250.00 | 14,250.00 | 13,530.24 | 12,070 |
| 2025-10-06 | 14,750.00 | 15,000.00 | 14,350.00 | 14,900.00 | 14,147.41 | 17,364 |
| 2025-10-03 | 14,000.00 | 14,950.00 | 13,250.00 | 14,750.00 | 14,004.99 | 22,869 |
| 2025-10-02 | 13,900.00 | 14,300.00 | 13,550.00 | 14,200.00 | 13,482.77 | 12,792 |
| 2025-10-01 | 13,300.00 | 14,200.00 | 12,700.65 | 13,850.00 | 13,150.45 | 11,679 |
| 2025-09-30 | 13,900.00 | 14,250.00 | 13,310.28 | 13,700.00 | 13,008.02 | 7,146 |
| 2025-09-29 | 13,500.00 | 14,250.00 | 12,700.00 | 14,100.00 | 13,387.82 | 11,590 |
| 2025-09-26 | 13,550.00 | 13,550.00 | 12,650.00 | 13,100.00 | 12,438.33 | 6,951 |
| 2025-09-25 | 13,400.00 | 13,950.00 | 12,550.00 | 13,000.00 | 12,343.38 | 14,798 |
| 2025-09-24 | 10,650.00 | 13,750.00 | 10,500.00 | 13,350.00 | 12,675.70 | 20,620 |
| 2025-09-23 | 10,650.00 | 11,300.00 | 10,600.00 | 11,150.00 | 10,586.82 | 9,908 |
| 2025-09-22 | 10,300.00 | 10,800.00 | 10,200.00 | 10,600.00 | 10,064.60 | 14,540 |
| 2025-09-19 | 11,000.00 | 11,100.00 | 10,250.00 | 10,250.00 | 9,732.28 | 13,153 |
| 2025-09-18 | 10,550.00 | 11,000.00 | 10,550.00 | 10,800.00 | 10,254.50 | 3,699 |
| 2025-09-17 | 10,700.00 | 11,050.00 | 10,300.00 | 10,650.00 | 10,112.08 | 2,285 |
| 2025-09-16 | 10,950.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,349.45 | 2,177 |
| 2025-09-15 | 10,600.00 | 11,050.00 | 10,250.00 | 10,850.00 | 10,301.97 | 4,937 |
| 2025-09-12 | 10,550.00 | 11,050.00 | 10,350.00 | 10,450.00 | 9,922.18 | 3,736 |
| 2025-09-11 | 10,750.00 | 11,100.00 | 10,050.00 | 10,700.00 | 10,159.55 | 9,245 |
| 2025-09-10 | 11,050.00 | 11,750.00 | 10,201.50 | 10,400.00 | 9,741.77 | 12,119 |
| 2025-09-09 | 10,700.00 | 11,250.00 | 10,400.00 | 11,100.00 | 10,397.47 | 5,109 |
| 2025-09-08 | 10,000.00 | 11,474.88 | 9,865.23 | 10,600.00 | 9,929.12 | 26,510 |
| 2025-09-05 | 9,540.00 | 9,940.00 | 9,420.00 | 9,880.00 | 9,254.69 | 7,870 |
| 2025-09-04 | 9,700.00 | 9,760.00 | 9,292.59 | 9,400.00 | 8,805.06 | 5,265 |
| 2025-09-03 | 9,560.00 | 9,740.00 | 9,360.00 | 9,680.00 | 9,067.34 | 4,424 |
| 2025-09-02 | 9,620.00 | 9,760.00 | 9,400.00 | 9,440.00 | 8,842.53 | 5,892 |
| 2025-09-01 | 9,540.00 | 9,740.00 | 9,420.00 | 9,720.00 | 9,104.81 | 4,009 |
| 2025-08-29 | 9,600.00 | 9,600.00 | 9,320.00 | 9,520.00 | 8,917.47 | 1,747 |
| 2025-08-28 | 9,360.00 | 9,600.00 | 9,320.00 | 9,600.00 | 8,992.41 | 6,037 |
| 2025-08-27 | 9,420.00 | 9,720.00 | 9,300.00 | 9,400.00 | 8,805.06 | 2,830 |
| 2025-08-26 | 9,740.00 | 9,760.00 | 9,520.00 | 9,520.00 | 8,917.47 | 4,793 |
| 2025-08-22 | 9,720.00 | 9,980.00 | 9,680.00 | 9,760.00 | 9,142.28 | 2,052 |
| 2025-08-21 | 9,760.00 | 9,860.00 | 9,620.00 | 9,700.00 | 9,086.08 | 3,486 |
| 2025-08-20 | 9,980.00 | 9,980.00 | 9,600.00 | 9,620.00 | 9,011.14 | 3,120 |
| 2025-08-19 | 9,980.00 | 9,980.00 | 9,340.00 | 9,720.00 | 9,104.81 | 3,860 |
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.