Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9,500.00 | 9,740.00 | 9,400.00 | 9,580.00 | 8,973.67 | 2,629 |
| 2025-08-15 | 9,700.00 | 9,820.00 | 9,300.00 | 9,520.00 | 8,917.47 | 3,972 |
| 2025-08-14 | 9,320.00 | 9,560.00 | 9,040.00 | 9,540.00 | 8,936.20 | 2,465 |
| 2025-08-13 | 9,140.00 | 9,700.00 | 9,020.00 | 9,200.00 | 8,617.72 | 2,874 |
| 2025-08-12 | 9,260.00 | 9,760.00 | 9,020.00 | 9,100.00 | 8,524.05 | 2,124 |
| 2025-08-11 | 9,680.00 | 9,780.00 | 9,080.00 | 9,120.00 | 8,542.79 | 4,733 |
| 2025-08-08 | 9,620.00 | 9,800.00 | 9,260.00 | 9,680.00 | 9,067.34 | 2,987 |
| 2025-08-07 | 9,640.00 | 9,780.00 | 9,220.00 | 9,620.00 | 9,011.14 | 4,301 |
| 2025-08-06 | 9,460.00 | 9,702.00 | 9,082.00 | 9,500.00 | 8,898.74 | 11,188 |
| 2025-08-05 | 9,060.00 | 9,440.00 | 8,900.00 | 9,280.00 | 8,692.66 | 9,356 |
| 2025-08-04 | 9,180.00 | 9,180.00 | 8,640.00 | 8,880.00 | 8,317.98 | 10,142 |
| 2025-08-01 | 8,600.00 | 8,860.00 | 8,480.00 | 8,640.00 | 8,093.17 | 7,372 |
| 2025-07-31 | 8,700.00 | 8,800.00 | 8,306.42 | 8,520.00 | 7,980.76 | 5,910 |
| 2025-07-30 | 7,720.00 | 9,000.00 | 7,720.00 | 8,300.00 | 7,774.68 | 30,580 |
| 2025-07-29 | 7,500.00 | 7,860.00 | 7,220.00 | 7,440.00 | 6,969.12 | 3,354 |
| 2025-07-28 | 7,700.00 | 7,860.00 | 7,420.00 | 7,480.00 | 7,006.58 | 3,158 |
| 2025-07-25 | 7,520.00 | 7,860.00 | 7,323.87 | 7,500.00 | 7,025.32 | 1,825 |
| 2025-07-24 | 7,720.00 | 7,860.00 | 7,100.00 | 7,580.00 | 7,100.25 | 1,534 |
| 2025-07-23 | 7,500.00 | 7,640.00 | 7,200.00 | 7,640.00 | 7,156.46 | 2,711 |
| 2025-07-22 | 7,540.00 | 7,840.00 | 7,180.00 | 7,500.00 | 7,025.32 | 1,552 |
| 2025-07-21 | 7,560.00 | 7,860.00 | 7,420.00 | 7,620.00 | 7,137.72 | 2,693 |
| 2025-07-18 | 7,660.00 | 7,860.00 | 7,460.00 | 7,540.00 | 7,062.79 | 3,106 |
| 2025-07-17 | 7,640.00 | 7,860.00 | 7,320.00 | 7,540.00 | 7,062.79 | 2,293 |
| 2025-07-16 | 7,680.00 | 7,860.00 | 7,420.00 | 7,640.00 | 7,156.46 | 2,223 |
| 2025-07-15 | 7,860.00 | 7,860.00 | 7,520.00 | 7,600.00 | 7,118.99 | 1,951 |
| 2025-07-14 | 7,860.00 | 7,880.00 | 7,560.00 | 7,620.00 | 7,137.72 | 1,632 |
| 2025-07-11 | 7,800.00 | 7,860.00 | 7,580.00 | 7,700.00 | 7,212.66 | 6,150 |
| 2025-07-10 | 7,700.00 | 7,840.00 | 7,560.00 | 7,840.00 | 7,343.80 | 2,547 |
| 2025-07-09 | 7,640.00 | 7,740.00 | 7,440.00 | 7,580.00 | 7,100.25 | 5,794 |
| 2025-07-08 | 7,620.00 | 7,880.00 | 7,360.00 | 7,480.00 | 7,006.58 | 3,012 |
| 2025-07-07 | 7,740.00 | 7,860.00 | 7,540.00 | 7,760.00 | 7,268.86 | 3,657 |
| 2025-07-04 | 7,660.00 | 7,720.00 | 7,220.00 | 7,540.00 | 7,062.79 | 1,018 |
| 2025-07-03 | 7,700.00 | 7,740.00 | 7,220.00 | 7,680.00 | 7,193.93 | 732 |
| 2025-07-02 | 7,700.00 | 7,740.00 | 7,420.00 | 7,660.00 | 7,175.19 | 1,715 |
| 2025-07-01 | 7,700.00 | 7,860.00 | 7,160.00 | 7,720.00 | 7,231.39 | 6,323 |
| 2025-06-30 | 7,480.00 | 7,720.00 | 7,480.00 | 7,660.00 | 7,175.19 | 2,257 |
| 2025-06-27 | 7,700.00 | 7,880.00 | 7,342.00 | 7,680.00 | 7,193.93 | 3,285 |
| 2025-06-26 | 7,640.00 | 7,720.00 | 7,640.00 | 7,700.00 | 7,212.66 | 1,412 |
| 2025-06-25 | 7,680.00 | 7,720.00 | 7,140.00 | 7,680.00 | 7,193.93 | 511 |
| 2025-06-24 | 7,640.00 | 7,700.00 | 7,400.00 | 7,580.00 | 7,100.25 | 1,306 |
| 2025-06-23 | 7,700.00 | 7,840.00 | 7,420.00 | 7,600.00 | 7,118.99 | 2,603 |
| 2025-06-20 | 7,680.00 | 7,680.00 | 7,200.00 | 7,560.00 | 7,081.52 | 27,032 |
| 2025-06-19 | 7,300.00 | 7,820.00 | 7,260.00 | 7,320.00 | 6,856.71 | 2,334 |
| 2025-06-18 | 7,680.00 | 7,820.00 | 7,340.00 | 7,480.00 | 7,006.58 | 3,526 |
| 2025-06-17 | 7,560.00 | 7,720.00 | 7,120.00 | 7,640.00 | 7,156.46 | 3,659 |
| 2025-06-16 | 7,820.00 | 7,860.00 | 7,291.52 | 7,600.00 | 7,118.99 | 2,437 |
| 2025-06-13 | 7,400.00 | 8,040.00 | 7,225.54 | 7,820.00 | 7,325.06 | 5,097 |
| 2025-06-12 | 7,780.00 | 8,000.00 | 7,400.00 | 7,440.00 | 6,969.12 | 7,666 |
| 2025-06-11 | 8,080.00 | 8,260.00 | 7,500.00 | 7,500.00 | 7,025.32 | 4,275 |
| 2025-06-10 | 8,280.00 | 8,280.00 | 7,780.00 | 7,880.00 | 7,381.27 | 4,719 |
| 2025-06-09 | 7,900.00 | 7,980.00 | 7,520.00 | 7,840.00 | 7,343.80 | 3,794 |
| 2025-06-06 | 7,240.00 | 7,880.00 | 6,980.00 | 7,720.00 | 7,231.39 | 3,427 |
| 2025-06-05 | 7,600.00 | 7,600.00 | 6,820.00 | 7,540.00 | 7,062.79 | 2,528 |
| 2025-06-04 | 7,360.00 | 7,580.00 | 6,960.00 | 7,540.00 | 7,062.79 | 2,130 |
| 2025-06-03 | 7,040.00 | 7,560.00 | 6,760.00 | 7,320.00 | 6,856.71 | 3,990 |
| 2025-06-02 | 7,000.00 | 7,235.28 | 6,560.00 | 7,140.00 | 6,688.10 | 5,664 |
| 2025-05-30 | 6,740.00 | 7,180.00 | 6,640.00 | 6,900.00 | 6,463.29 | 5,279 |
| 2025-05-29 | 6,680.00 | 7,220.00 | 6,600.00 | 6,740.00 | 6,313.42 | 2,212 |
| 2025-05-28 | 6,740.00 | 7,260.00 | 6,620.00 | 6,640.00 | 6,219.75 | 1,922 |
| 2025-05-27 | 6,700.00 | 6,900.00 | 6,600.00 | 6,700.00 | 6,275.95 | 3,358 |
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.