Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6,780.00 | 7,180.00 | 6,680.00 | 6,720.00 | 6,294.68 | 2,393 |
| 2025-05-22 | 6,880.00 | 7,260.00 | 6,780.00 | 6,780.00 | 6,350.89 | 1,434 |
| 2025-05-21 | 6,880.00 | 7,260.00 | 6,840.00 | 6,880.00 | 6,444.56 | 1,773 |
| 2025-05-20 | 6,900.00 | 7,260.00 | 6,820.00 | 6,840.00 | 6,407.09 | 1,274 |
| 2025-05-19 | 6,860.00 | 7,080.00 | 6,840.00 | 6,980.00 | 6,538.23 | 2,347 |
| 2025-05-16 | 6,740.00 | 7,220.00 | 6,740.00 | 7,000.00 | 6,556.96 | 1,506 |
| 2025-05-15 | 7,260.00 | 7,260.00 | 6,952.00 | 7,060.00 | 6,613.17 | 718 |
| 2025-05-14 | 7,000.00 | 7,260.00 | 6,820.00 | 7,000.00 | 6,556.96 | 1,158 |
| 2025-05-13 | 6,820.00 | 7,180.00 | 6,780.00 | 7,020.00 | 6,575.70 | 1,655 |
| 2025-05-12 | 6,940.00 | 7,260.00 | 6,680.00 | 6,740.00 | 6,313.42 | 1,970 |
| 2025-05-09 | 6,860.00 | 7,260.00 | 6,800.00 | 6,800.00 | 6,369.62 | 1,449 |
| 2025-05-08 | 7,260.00 | 7,260.00 | 6,757.33 | 6,980.00 | 6,538.23 | 2,785 |
| 2025-05-07 | 6,700.00 | 7,260.00 | 6,700.00 | 7,100.00 | 6,650.63 | 1,811 |
| 2025-05-06 | 7,140.00 | 7,200.00 | 6,660.22 | 7,080.00 | 6,631.90 | 1,348 |
| 2025-05-02 | 6,720.00 | 6,880.00 | 6,620.00 | 6,700.00 | 6,275.95 | 1,354 |
| 2025-05-01 | 6,980.00 | 7,080.00 | 6,720.00 | 6,780.00 | 6,350.89 | 1,136 |
| 2025-04-30 | 6,980.00 | 7,200.00 | 6,560.00 | 6,720.00 | 6,294.68 | 1,704 |
| 2025-04-29 | 6,960.00 | 7,080.00 | 6,818.00 | 6,960.00 | 6,519.49 | 1,090 |
| 2025-04-28 | 6,860.00 | 7,580.00 | 6,756.00 | 6,860.00 | 6,425.82 | 1,732 |
| 2025-04-25 | 6,800.00 | 7,160.00 | 6,780.00 | 6,940.00 | 6,500.76 | 1,659 |
| 2025-04-24 | 6,980.00 | 7,476.68 | 6,757.50 | 6,780.00 | 6,350.89 | 1,048 |
| 2025-04-23 | 6,800.00 | 7,000.00 | 6,800.00 | 6,900.00 | 6,463.29 | 2,399 |
| 2025-04-22 | 6,760.00 | 7,080.00 | 6,760.00 | 6,820.00 | 6,388.36 | 1,106 |
| 2025-04-17 | 7,200.00 | 7,268.80 | 6,760.00 | 6,780.00 | 6,350.89 | 3,209 |
| 2025-04-16 | 6,820.00 | 7,180.00 | 6,420.00 | 7,100.00 | 6,650.63 | 3,603 |
| 2025-04-15 | 6,600.00 | 6,860.00 | 6,298.72 | 6,700.00 | 6,275.95 | 2,038 |
| 2025-04-14 | 6,740.00 | 6,840.00 | 6,060.00 | 6,600.00 | 6,182.28 | 3,052 |
| 2025-04-11 | 6,560.00 | 6,860.00 | 6,220.00 | 6,460.00 | 6,051.14 | 4,310 |
| 2025-04-10 | 6,420.00 | 6,860.00 | 6,420.00 | 6,600.00 | 6,182.28 | 1,320 |
| 2025-04-09 | 6,180.00 | 6,820.00 | 5,920.00 | 6,380.00 | 5,976.20 | 9,208 |
| 2025-04-08 | 6,700.00 | 6,880.00 | 6,528.00 | 6,640.00 | 6,219.75 | 2,362 |
| 2025-04-07 | 5,880.00 | 6,780.00 | 5,540.00 | 6,540.00 | 6,126.08 | 14,481 |
| 2025-04-04 | 6,480.00 | 7,180.00 | 6,132.12 | 6,180.00 | 5,788.86 | 5,403 |
| 2025-04-03 | 6,520.00 | 7,180.00 | 6,240.00 | 6,480.00 | 6,069.87 | 1,111 |
| 2025-04-02 | 6,340.00 | 6,940.00 | 6,280.00 | 6,380.00 | 5,976.20 | 5,109 |
| 2025-04-01 | 6,400.00 | 6,860.00 | 6,320.00 | 6,400.00 | 5,994.94 | 6,687 |
| 2025-03-31 | 6,260.00 | 6,500.00 | 6,220.00 | 6,400.00 | 5,994.94 | 5,521 |
| 2025-03-28 | 6,400.00 | 6,450.00 | 6,266.50 | 6,400.00 | 5,994.94 | 7,117 |
| 2025-03-27 | 6,540.00 | 6,960.00 | 6,360.00 | 6,380.00 | 5,976.20 | 9,896 |
| 2025-03-26 | 6,680.00 | 6,980.00 | 6,446.00 | 6,500.00 | 6,088.61 | 4,537 |
| 2025-03-25 | 6,740.00 | 6,980.00 | 6,500.00 | 6,540.00 | 6,126.08 | 3,398 |
| 2025-03-24 | 6,780.00 | 7,000.00 | 6,500.00 | 6,580.00 | 6,163.55 | 3,036 |
| 2025-03-21 | 6,660.00 | 7,000.00 | 6,520.00 | 6,560.00 | 6,144.81 | 10,905 |
| 2025-03-20 | 6,860.00 | 7,200.00 | 6,698.56 | 6,740.00 | 6,313.42 | 12,728 |
| 2025-03-19 | 7,500.00 | 7,580.00 | 6,720.00 | 6,840.00 | 6,344.80 | 15,335 |
| 2025-03-18 | 6,700.00 | 7,480.00 | 6,700.00 | 6,880.00 | 6,381.90 | 1,372 |
| 2025-03-17 | 7,180.00 | 7,313.20 | 6,720.00 | 6,920.00 | 6,419.01 | 2,391 |
| 2025-03-14 | 6,720.00 | 7,320.00 | 6,700.00 | 6,940.00 | 6,437.56 | 3,834 |
| 2025-03-13 | 7,200.00 | 7,440.00 | 6,765.00 | 6,880.00 | 6,381.90 | 3,528 |
| 2025-03-12 | 7,020.00 | 7,600.00 | 6,900.00 | 6,940.00 | 6,437.56 | 2,855 |
| 2025-03-11 | 7,660.00 | 7,680.00 | 6,760.00 | 7,020.00 | 6,511.77 | 7,609 |
| 2025-03-10 | 7,020.00 | 7,460.00 | 6,793.60 | 7,020.00 | 6,511.77 | 3,704 |
| 2025-03-07 | 7,000.00 | 7,280.00 | 6,560.00 | 7,120.00 | 6,604.53 | 6,065 |
| 2025-03-06 | 7,200.00 | 7,300.00 | 6,520.00 | 6,800.00 | 6,307.69 | 2,849 |
| 2025-03-05 | 7,000.00 | 7,480.00 | 6,655.76 | 6,740.00 | 6,252.04 | 5,414 |
| 2025-03-04 | 6,780.00 | 7,300.00 | 6,708.06 | 6,900.00 | 6,400.45 | 8,939 |
| 2025-03-03 | 7,100.00 | 7,480.00 | 6,664.44 | 6,900.00 | 6,400.45 | 2,500 |
| 2025-02-28 | 6,520.00 | 6,968.00 | 6,520.00 | 6,840.00 | 6,344.80 | 7,986 |
| 2025-02-27 | 7,260.00 | 7,740.00 | 6,900.00 | 7,000.00 | 6,493.21 | 4,760 |
| 2025-02-26 | 7,500.00 | 7,780.00 | 7,040.00 | 7,180.00 | 6,660.18 | 5,200 |
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.