Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7,120.00 | 7,480.00 | 7,020.00 | 7,020.00 | 6,511.77 | 2,581 |
| 2025-02-24 | 7,200.00 | 7,440.00 | 6,860.00 | 7,020.00 | 6,511.77 | 2,917 |
| 2025-02-21 | 6,940.00 | 7,262.00 | 6,940.00 | 7,180.00 | 6,660.18 | 1,463 |
| 2025-02-20 | 7,180.00 | 7,300.00 | 6,900.00 | 7,160.00 | 6,641.63 | 1,293 |
| 2025-02-19 | 6,900.00 | 7,280.00 | 6,900.00 | 7,200.00 | 6,678.74 | 7,665 |
| 2025-02-18 | 6,900.00 | 7,160.00 | 6,890.34 | 7,000.00 | 6,493.21 | 5,420 |
| 2025-02-17 | 7,400.00 | 7,400.00 | 6,880.00 | 7,020.00 | 6,511.77 | 12,184 |
| 2025-02-14 | 7,180.00 | 7,200.00 | 7,040.00 | 7,040.00 | 6,530.32 | 3,567 |
| 2025-02-13 | 7,200.00 | 7,200.00 | 7,080.00 | 7,100.00 | 6,585.98 | 2,199 |
| 2025-02-12 | 7,180.00 | 7,585.00 | 7,040.00 | 7,200.00 | 6,678.74 | 2,266 |
| 2025-02-11 | 7,040.00 | 7,240.00 | 7,040.00 | 7,160.00 | 6,641.63 | 2,509 |
| 2025-02-10 | 7,720.00 | 7,740.00 | 7,160.00 | 7,160.00 | 6,641.63 | 2,647 |
| 2025-02-07 | 7,200.00 | 7,400.00 | 7,101.02 | 7,280.00 | 6,752.94 | 2,341 |
| 2025-02-06 | 7,040.00 | 7,580.00 | 7,040.00 | 7,340.00 | 6,808.60 | 3,659 |
| 2025-02-05 | 7,160.00 | 7,700.00 | 7,160.00 | 7,220.00 | 6,697.29 | 5,885 |
| 2025-02-04 | 7,220.00 | 7,300.00 | 7,000.00 | 7,000.00 | 6,493.21 | 5,667 |
| 2025-02-03 | 7,520.00 | 7,800.00 | 7,169.08 | 7,280.00 | 6,752.94 | 2,229 |
| 2025-01-31 | 7,260.00 | 7,760.00 | 7,260.00 | 7,340.00 | 6,808.60 | 3,689 |
| 2025-01-30 | 7,280.00 | 7,300.00 | 7,166.56 | 7,260.00 | 6,734.39 | 2,432 |
| 2025-01-29 | 7,320.00 | 7,560.00 | 7,180.00 | 7,300.00 | 6,771.50 | 2,199 |
| 2025-01-28 | 7,120.00 | 7,527.40 | 7,120.00 | 7,240.00 | 6,715.84 | 2,622 |
| 2025-01-27 | 7,420.00 | 7,679.36 | 7,160.00 | 7,240.00 | 6,715.84 | 4,771 |
| 2025-01-24 | 7,120.00 | 7,880.00 | 7,120.00 | 7,240.00 | 6,715.84 | 927 |
| 2025-01-23 | 7,600.00 | 7,600.00 | 7,100.00 | 7,400.00 | 6,864.26 | 3,424 |
| 2025-01-22 | 7,460.00 | 7,786.40 | 7,448.00 | 7,480.00 | 6,938.46 | 1,128 |
| 2025-01-21 | 7,440.00 | 7,560.00 | 7,120.00 | 7,480.00 | 6,938.46 | 1,740 |
| 2025-01-20 | 7,600.00 | 7,600.00 | 7,440.00 | 7,440.00 | 6,901.36 | 4,627 |
| 2025-01-17 | 7,220.00 | 7,568.20 | 7,220.00 | 7,520.00 | 6,975.57 | 11,232 |
| 2025-01-16 | 7,500.00 | 7,600.00 | 7,480.00 | 7,580.00 | 7,031.22 | 4,471 |
| 2025-01-15 | 7,600.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,049.78 | 3,451 |
| 2025-01-14 | 7,580.00 | 7,580.00 | 7,320.00 | 7,480.00 | 6,938.46 | 2,429 |
| 2025-01-13 | 7,540.00 | 7,770.22 | 7,500.00 | 7,500.00 | 6,957.02 | 2,577 |
| 2025-01-10 | 7,220.00 | 7,680.00 | 7,220.00 | 7,420.00 | 6,882.81 | 4,466 |
| 2025-01-09 | 7,600.00 | 7,600.00 | 7,180.00 | 7,180.00 | 6,660.18 | 5,330 |
| 2025-01-08 | 7,780.00 | 7,858.00 | 7,440.00 | 7,440.00 | 6,901.36 | 3,368 |
| 2025-01-07 | 8,000.00 | 8,039.10 | 7,760.00 | 7,860.00 | 7,290.95 | 4,751 |
| 2025-01-06 | 8,100.00 | 8,220.00 | 7,820.00 | 8,020.00 | 7,439.37 | 7,627 |
| 2025-01-03 | 7,720.00 | 8,020.00 | 7,620.00 | 7,880.00 | 7,309.50 | 2,879 |
| 2025-01-02 | 7,960.00 | 7,981.00 | 7,280.00 | 7,940.00 | 7,365.16 | 1,514 |
| 2024-12-31 | 7,800.00 | 7,999.40 | 7,760.00 | 7,860.00 | 7,290.95 | 1,876 |
| 2024-12-30 | 7,480.00 | 7,999.65 | 7,432.00 | 7,880.00 | 7,309.50 | 1,950 |
| 2024-12-27 | 7,420.00 | 7,880.00 | 7,420.00 | 7,820.00 | 7,253.85 | 1,498 |
| 2024-12-24 | 7,600.00 | 7,700.00 | 7,226.90 | 7,660.00 | 7,105.43 | 1,830 |
| 2024-12-23 | 7,860.00 | 7,880.00 | 7,380.00 | 7,620.00 | 7,068.33 | 5,585 |
| 2024-12-20 | 7,280.00 | 7,700.00 | 7,260.00 | 7,700.00 | 7,142.54 | 13,158 |
| 2024-12-19 | 7,100.00 | 7,460.00 | 7,100.00 | 7,460.00 | 6,919.91 | 6,921 |
| 2024-12-18 | 7,160.00 | 7,440.00 | 6,965.00 | 7,440.00 | 6,901.36 | 4,070 |
| 2024-12-17 | 7,000.00 | 8,000.00 | 7,000.00 | 7,220.00 | 6,697.29 | 14,511 |
| 2024-12-16 | 6,580.00 | 6,820.00 | 6,320.00 | 6,760.00 | 6,270.59 | 892 |
| 2024-12-13 | 6,600.00 | 6,740.00 | 6,594.16 | 6,660.00 | 6,177.83 | 1,367 |
| 2024-12-12 | 6,580.00 | 6,826.00 | 6,580.00 | 6,700.00 | 6,214.93 | 1,119 |
| 2024-12-11 | 6,900.00 | 6,900.00 | 6,620.00 | 6,720.00 | 6,233.49 | 598 |
| 2024-12-10 | 6,560.00 | 6,835.80 | 6,560.00 | 6,640.00 | 6,159.28 | 2,317 |
| 2024-12-09 | 6,640.00 | 6,980.00 | 6,560.00 | 6,900.00 | 6,400.45 | 1,063 |
| 2024-12-06 | 6,620.00 | 6,900.00 | 6,620.00 | 6,900.00 | 6,400.45 | 1,180 |
| 2024-12-05 | 6,540.00 | 6,940.00 | 6,540.00 | 6,780.00 | 6,289.14 | 963 |
| 2024-12-04 | 6,820.00 | 7,020.00 | 6,460.00 | 6,700.00 | 6,214.93 | 3,373 |
| 2024-12-03 | 6,860.00 | 7,040.00 | 6,642.91 | 6,980.00 | 6,474.66 | 1,196 |
| 2024-12-02 | 7,080.00 | 7,160.00 | 6,438.16 | 6,860.00 | 6,363.35 | 2,969 |
| 2024-11-29 | 6,780.00 | 7,040.00 | 6,740.00 | 6,860.00 | 6,363.35 | 1,237 |
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.