Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6,780.00 | 6,980.00 | 6,700.00 | 6,980.00 | 6,474.66 | 570 |
| 2024-11-27 | 6,920.00 | 7,155.20 | 6,720.00 | 6,860.00 | 6,363.35 | 1,173 |
| 2024-11-26 | 6,820.00 | 7,180.00 | 6,455.45 | 6,760.00 | 6,270.59 | 3,351 |
| 2024-11-25 | 6,540.00 | 7,180.00 | 6,540.00 | 6,980.00 | 6,474.66 | 3,251 |
| 2024-11-22 | 6,720.00 | 7,120.00 | 6,520.00 | 6,600.00 | 6,122.17 | 1,522 |
| 2024-11-21 | 6,520.00 | 6,820.00 | 6,420.00 | 6,800.00 | 6,307.69 | 1,148 |
| 2024-11-20 | 6,600.00 | 6,820.00 | 6,512.69 | 6,580.00 | 6,103.62 | 2,196 |
| 2024-11-19 | 6,840.00 | 6,840.00 | 6,520.00 | 6,520.00 | 6,047.97 | 1,358 |
| 2024-11-18 | 6,580.00 | 7,200.00 | 6,520.00 | 6,580.00 | 6,103.62 | 1,816 |
| 2024-11-15 | 6,980.00 | 6,980.00 | 6,400.00 | 6,960.00 | 6,456.11 | 6,906 |
| 2024-11-14 | 6,940.00 | 6,940.00 | 6,468.05 | 6,500.00 | 6,029.41 | 3,928 |
| 2024-11-13 | 7,000.00 | 7,000.00 | 6,700.00 | 6,800.00 | 6,307.69 | 2,595 |
| 2024-11-12 | 7,040.00 | 7,240.00 | 6,640.00 | 6,700.00 | 6,214.93 | 1,791 |
| 2024-11-11 | 7,300.00 | 7,700.00 | 6,620.00 | 6,880.00 | 6,381.90 | 2,274 |
| 2024-11-08 | 6,900.00 | 7,248.00 | 6,650.00 | 6,900.00 | 6,400.45 | 623 |
| 2024-11-07 | 7,280.00 | 7,593.80 | 6,660.00 | 6,840.00 | 6,344.80 | 2,222 |
| 2024-11-06 | 6,900.00 | 7,120.00 | 6,500.00 | 6,740.00 | 6,252.04 | 2,789 |
| 2024-11-05 | 7,000.00 | 7,000.00 | 6,540.00 | 6,540.00 | 6,066.52 | 2,687 |
| 2024-11-04 | 7,000.00 | 7,280.00 | 6,640.00 | 6,800.00 | 6,307.69 | 381 |
| 2024-11-01 | 6,880.00 | 6,980.00 | 6,650.00 | 6,860.00 | 6,363.35 | 1,548 |
| 2024-10-31 | 6,880.00 | 6,900.00 | 6,700.00 | 6,900.00 | 6,400.45 | 1,808 |
| 2024-10-30 | 6,660.00 | 6,800.00 | 6,560.00 | 6,660.00 | 6,177.83 | 1,635 |
| 2024-10-29 | 6,820.00 | 6,820.00 | 6,660.00 | 6,700.00 | 6,214.93 | 3,114 |
| 2024-10-28 | 6,680.00 | 6,840.00 | 6,500.00 | 6,840.00 | 6,344.80 | 5,000 |
| 2024-10-25 | 6,880.00 | 6,880.00 | 6,640.00 | 6,700.00 | 6,214.93 | 7,467 |
| 2024-10-24 | 6,880.00 | 6,880.00 | 6,580.01 | 6,700.00 | 6,214.93 | 3,878 |
| 2024-10-23 | 6,620.00 | 6,840.00 | 6,620.00 | 6,800.00 | 6,307.69 | 1,190 |
| 2024-10-22 | 6,780.00 | 6,820.00 | 6,360.00 | 6,820.00 | 6,326.25 | 1,073 |
| 2024-10-21 | 6,800.00 | 6,851.24 | 6,640.00 | 6,640.00 | 6,159.28 | 1,772 |
| 2024-10-18 | 6,980.00 | 7,125.00 | 6,730.00 | 6,780.00 | 6,289.14 | 1,221 |
| 2024-10-17 | 6,920.00 | 7,258.40 | 6,900.00 | 6,900.00 | 6,400.45 | 1,764 |
| 2024-10-16 | 7,020.00 | 7,020.00 | 6,680.00 | 6,900.00 | 6,400.45 | 4,028 |
| 2024-10-15 | 6,660.00 | 7,100.00 | 6,660.00 | 6,880.00 | 6,381.90 | 1,805 |
| 2024-10-14 | 6,820.00 | 7,054.80 | 6,660.00 | 6,840.00 | 6,344.80 | 3,248 |
| 2024-10-11 | 6,900.00 | 7,020.00 | 6,860.00 | 6,880.00 | 6,381.90 | 2,001 |
| 2024-10-10 | 7,300.00 | 7,300.00 | 6,880.00 | 7,020.00 | 6,511.77 | 1,674 |
| 2024-10-09 | 6,860.00 | 7,160.00 | 6,860.00 | 7,120.00 | 6,604.53 | 6,153 |
| 2024-10-08 | 6,920.00 | 7,031.00 | 6,860.00 | 6,920.00 | 6,419.01 | 3,066 |
| 2024-10-07 | 7,000.00 | 7,080.00 | 6,780.00 | 6,880.00 | 6,381.90 | 2,906 |
| 2024-10-04 | 6,820.00 | 7,040.00 | 6,700.00 | 7,040.00 | 6,530.32 | 5,173 |
| 2024-10-03 | 6,920.00 | 7,480.00 | 6,564.00 | 6,840.00 | 6,344.80 | 5,036 |
| 2024-10-02 | 7,280.00 | 7,280.00 | 6,860.00 | 7,000.00 | 6,493.21 | 1,941 |
| 2024-10-01 | 7,140.00 | 7,380.00 | 7,020.00 | 7,100.00 | 6,585.98 | 8,189 |
| 2024-09-30 | 7,360.00 | 7,400.00 | 6,929.00 | 7,320.00 | 6,790.05 | 5,104 |
| 2024-09-27 | 7,180.00 | 7,480.00 | 7,100.00 | 7,360.00 | 6,827.15 | 3,884 |
| 2024-09-26 | 6,880.00 | 7,140.00 | 6,860.00 | 7,100.00 | 6,585.98 | 3,179 |
| 2024-09-25 | 7,100.00 | 7,360.00 | 6,960.00 | 6,960.00 | 6,456.11 | 3,077 |
| 2024-09-24 | 7,100.00 | 7,200.00 | 7,100.00 | 7,120.00 | 6,604.53 | 964 |
| 2024-09-23 | 7,120.00 | 7,259.26 | 7,100.00 | 7,220.00 | 6,697.29 | 1,803 |
| 2024-09-20 | 7,160.00 | 7,300.00 | 7,080.00 | 7,200.00 | 6,678.74 | 8,858 |
| 2024-09-19 | 7,200.00 | 7,220.00 | 7,120.00 | 7,200.00 | 6,678.74 | 3,138 |
| 2024-09-18 | 7,260.00 | 7,473.60 | 7,100.00 | 7,160.00 | 6,641.63 | 5,915 |
| 2024-09-17 | 7,140.00 | 7,529.20 | 7,140.00 | 7,200.00 | 6,678.74 | 3,925 |
| 2024-09-16 | 7,120.00 | 7,659.52 | 7,120.00 | 7,300.00 | 6,771.50 | 503 |
| 2024-09-13 | 7,380.00 | 7,659.00 | 7,160.00 | 7,180.00 | 6,660.18 | 4,778 |
| 2024-09-12 | 7,400.00 | 7,740.00 | 7,100.00 | 7,100.00 | 6,585.98 | 1,249 |
| 2024-09-11 | 7,400.00 | 7,714.00 | 7,280.00 | 7,280.00 | 6,691.26 | 2,722 |
| 2024-09-10 | 7,300.00 | 7,700.00 | 7,300.00 | 7,580.00 | 6,967.00 | 2,033 |
| 2024-09-09 | 7,300.00 | 7,592.58 | 7,149.60 | 7,420.00 | 6,819.94 | 1,895 |
| 2024-09-06 | 7,020.00 | 7,250.00 | 6,980.00 | 7,220.00 | 6,636.11 | 1,405 |
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.