Goodwin PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 14,200.00 | 14,460.80 | 14,180.00 | 14,340.00 | 14,340.00 | 6,647 |
| 2026-10-22 | 14,380.00 | 14,380.00 | 14,100.00 | 14,160.00 | 14,160.00 | 8,992 |
| 2026-10-21 | 14,220.00 | 14,680.00 | 14,160.00 | 14,580.00 | 14,580.00 | 6,461 |
| 2026-10-20 | 14,020.00 | 14,420.00 | 13,860.00 | 14,320.00 | 14,320.00 | 18,311 |
| 2026-10-19 | 14,240.00 | 14,360.00 | 14,100.00 | 14,160.00 | 14,160.00 | 13,193 |
| 2026-10-16 | 14,280.00 | 14,600.00 | 14,000.00 | 14,240.00 | 14,240.00 | 18,634 |
| 2026-10-15 | 14,040.00 | 14,380.00 | 13,960.00 | 14,240.00 | 14,240.00 | 14,767 |
| 2026-10-14 | 14,020.00 | 14,520.00 | 13,920.00 | 14,200.00 | 14,200.00 | 16,902 |
| 2026-10-13 | 14,460.00 | 14,540.00 | 14,020.00 | 14,080.00 | 14,080.00 | 15,039 |
| 2026-10-12 | 14,440.00 | 14,440.00 | 14,060.00 | 14,060.00 | 14,060.00 | 8,638 |
| 2026-10-09 | 14,160.00 | 14,480.00 | 13,960.00 | 14,220.00 | 14,220.00 | 24,061 |
| 2026-10-08 | 14,200.00 | 14,460.00 | 13,940.00 | 14,140.00 | 14,140.00 | 13,977 |
| 2026-10-07 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 23,609 |
| 2026-10-06 | 13,740.00 | 14,220.00 | 13,740.00 | 13,840.00 | 13,840.00 | 17,281 |
| 2026-10-05 | 13,540.00 | 14,420.00 | 13,540.00 | 13,900.00 | 13,900.00 | 35,733 |
| 2026-10-02 | 13,680.00 | 14,360.00 | 13,420.00 | 14,220.00 | 14,220.00 | 16,245 |
| 2026-10-01 | 13,680.00 | 13,680.00 | 12,920.00 | 13,500.00 | 13,500.00 | 66,747 |
| 2026-09-30 | 14,220.00 | 14,520.00 | 13,280.00 | 13,280.00 | 13,280.00 | 66,369 |
| 2026-09-29 | 14,120.00 | 14,660.00 | 13,840.00 | 14,420.00 | 14,420.00 | 15,509 |
| 2026-09-28 | 13,840.00 | 14,200.00 | 13,808.06 | 13,940.00 | 13,940.00 | 27,431 |
| 2026-09-25 | 14,360.00 | 14,360.00 | 14,000.00 | 14,060.00 | 14,060.00 | 8,942 |
| 2026-09-24 | 14,220.00 | 14,340.00 | 13,820.00 | 14,000.00 | 14,000.00 | 12,263 |
| 2026-09-23 | 13,980.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 30,543 |
Page 1 of 1 · 23 trading days
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.