UK markets closed

Goodwin plc (GDWN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,085.00-105.00 (-3.29%)
At close: 12:44PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 May 20213,143.803,143.803,139.403,085.003,085.00475
17 May 20213,190.003,190.003,125.003,190.003,190.00373
14 May 20212,992.003,146.002,981.003,085.003,085.00508
13 May 20212,970.003,130.002,970.003,130.003,130.00974
12 May 20213,200.003,200.003,011.803,200.003,200.0087
11 May 20213,200.003,200.002,970.003,190.003,190.002,341
10 May 20213,080.003,158.602,974.603,080.003,080.00588
07 May 20213,000.003,158.603,000.003,050.003,050.00999
06 May 20213,158.603,158.603,035.603,010.003,010.00190
05 May 20213,070.003,165.802,996.003,075.003,075.00985
04 May 20212,990.003,180.002,960.003,180.003,180.003,071
30 Apr 20212,980.003,104.502,950.892,980.002,980.00624
29 Apr 20213,120.003,120.003,008.003,120.003,120.00730
28 Apr 20213,008.003,008.003,008.003,040.003,040.00154
27 Apr 20213,090.003,101.263,040.003,040.003,040.00350
26 Apr 20212,979.502,979.502,979.503,025.003,025.0051
23 Apr 20213,000.003,104.002,880.003,020.003,020.001,959
22 Apr 20212,880.003,048.002,880.002,980.002,980.0078
21 Apr 20213,000.003,076.802,880.003,025.003,025.001,893
20 Apr 20212,988.002,988.002,988.002,940.002,940.0033
19 Apr 20212,950.002,998.802,950.002,980.002,980.001,276
16 Apr 20213,095.003,095.002,975.003,035.003,035.00223
15 Apr 20213,072.503,087.502,967.883,040.003,040.0096
14 Apr 20212,960.003,090.002,960.003,020.003,020.001,208
13 Apr 20212,990.003,080.002,960.003,080.003,080.001,925
12 Apr 20213,010.003,110.003,000.003,045.003,045.002,543
09 Apr 20213,050.003,120.002,960.003,005.003,005.002,591
08 Apr 20213,060.003,060.002,922.503,060.003,060.001,841
07 Apr 20212,900.003,002.752,880.002,900.002,900.001,110
06 Apr 20212,860.003,040.002,860.003,040.003,040.00647
01 Apr 20213,050.003,050.002,900.002,960.002,960.00305
31 Mar 20212,960.002,960.002,880.002,950.002,950.001,795
30 Mar 20213,014.003,014.003,014.003,040.003,040.0065
29 Mar 20212,960.002,995.002,950.003,000.003,000.00246
26 Mar 20212,950.002,995.002,950.003,000.003,000.001,093
25 Mar 20213,040.003,040.002,963.363,045.003,045.00473
24 Mar 20213,100.003,100.002,950.003,100.003,100.00510
23 Mar 20213,040.003,052.802,960.003,045.003,045.001,867
22 Mar 20213,010.003,120.002,977.603,040.003,040.00707
19 Mar 20213,000.003,040.003,000.003,000.003,000.00473
18 Mar 20213,020.003,100.003,010.003,070.003,070.001,273
17 Mar 20213,120.003,120.003,040.003,120.003,120.00648
16 Mar 20212,990.003,100.002,918.803,070.003,070.001,734
15 Mar 20212,910.002,990.002,900.002,955.002,955.002,889
12 Mar 20212,980.002,980.002,860.002,980.002,980.001,743
11 Mar 20212,980.002,980.002,847.002,980.002,980.00745
10 Mar 20212,790.002,923.002,790.002,880.002,880.00680
09 Mar 20212,940.002,950.002,840.002,915.002,915.003,172
08 Mar 20212,940.002,940.002,905.002,905.002,905.003,263
05 Mar 20212,760.002,950.002,753.802,845.002,845.001,673
04 Mar 20212,940.002,950.002,940.002,950.002,950.002
03 Mar 20212,852.002,852.002,850.002,855.002,855.00968
02 Mar 20212,840.002,900.002,720.002,840.002,840.001,422
01 Mar 20212,875.002,900.002,764.202,865.002,865.00420
26 Feb 20212,970.002,970.002,780.002,865.002,865.00622
25 Feb 20212,780.002,827.002,780.002,825.002,825.001,676
24 Feb 20212,830.002,854.502,755.002,790.002,790.001,037
23 Feb 20212,860.002,870.252,750.002,790.002,790.002,040
22 Feb 20212,860.002,960.002,833.802,900.002,900.00984
19 Feb 20212,850.003,050.002,850.002,920.002,920.002,215
18 Feb 20212,870.002,980.002,870.002,955.002,955.00114
17 Feb 20212,850.002,894.002,850.002,930.002,930.006,350
16 Feb 20212,910.002,944.702,857.002,910.002,910.00691
15 Feb 20212,910.002,950.002,832.202,885.002,885.0011,189
12 Feb 20213,020.003,020.002,910.003,020.003,020.00750
11 Feb 20212,970.003,010.002,950.002,950.002,950.002,898
10 Feb 20213,050.003,050.002,973.202,975.002,975.001,533
09 Feb 20213,160.003,160.002,991.003,030.003,030.001,489
08 Feb 20213,087.583,087.582,960.003,050.003,050.00270
05 Feb 20213,095.003,099.002,993.003,040.003,040.001,914
04 Feb 20212,970.003,100.002,970.003,010.003,010.00677
03 Feb 20213,128.003,210.003,030.003,085.003,085.004,696
02 Feb 20213,050.003,150.002,970.003,105.003,105.0010,917
01 Feb 20213,090.003,095.002,996.403,030.003,030.00834
29 Jan 20213,040.003,100.003,040.003,100.003,100.00223
28 Jan 20213,022.403,071.602,960.003,020.003,020.00742
27 Jan 20213,100.003,100.002,995.003,025.003,025.002,313
26 Jan 20213,100.003,130.003,082.003,065.003,065.003,347
25 Jan 20213,100.003,192.502,970.003,050.003,050.003,279
22 Jan 20213,150.003,200.003,100.003,075.003,075.00875
21 Jan 20213,160.003,160.002,950.003,035.003,035.001,204
20 Jan 20213,160.003,160.003,070.003,160.003,160.001,400
19 Jan 20213,040.003,150.003,000.003,150.003,150.001,096
18 Jan 20212,990.003,020.002,954.003,020.003,020.002,692
15 Jan 20212,910.002,990.002,910.002,980.002,980.001,919
14 Jan 20212,942.002,990.002,867.002,855.002,855.00466
13 Jan 20212,990.002,990.002,840.002,840.002,840.00782
12 Jan 20212,840.002,990.002,835.002,840.002,840.002,157
11 Jan 20212,900.002,981.002,900.002,845.002,845.00592
08 Jan 20212,860.002,990.002,851.002,935.002,935.003,729
07 Jan 20212,900.002,990.002,855.002,855.002,855.002,301
06 Jan 20212,950.002,980.002,900.002,905.002,905.004,899
05 Jan 20213,000.003,024.002,980.003,015.003,015.001,568
04 Jan 20213,020.003,087.603,000.003,030.003,030.00612
31 Dec 20203,000.003,053.003,000.003,050.003,050.00335
30 Dec 20203,050.003,120.003,008.653,025.003,025.002,414
29 Dec 20203,150.003,150.003,032.403,035.003,035.001,963
24 Dec 20203,069.823,118.003,069.823,110.003,110.00877
23 Dec 20202,960.003,140.002,960.003,065.003,065.004,080
22 Dec 20203,100.003,100.002,972.603,100.003,100.002,232
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...