GDWN.L - Goodwin plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Nov 20193,460.003,460.003,416.003,416.003,416.00490
14 Nov 20193,400.003,420.003,333.003,390.003,390.003,236
13 Nov 20193,400.003,400.003,399.973,360.003,360.001,471
12 Nov 20193,400.003,400.003,280.003,350.003,350.001,756
11 Nov 20193,345.003,398.603,260.003,340.003,340.001,089
08 Nov 20193,400.003,400.003,265.003,330.003,330.001,096
07 Nov 20193,267.003,300.003,267.003,330.003,330.001,006
06 Nov 20193,260.003,380.003,260.003,340.003,340.00105
05 Nov 20193,260.003,420.003,220.003,340.003,340.005,119
04 Nov 20193,398.403,398.403,300.003,310.003,310.001,305
01 Nov 20193,400.003,400.003,319.203,360.003,360.001,897
31 Oct 20193,260.003,320.003,260.003,270.003,270.005,000
30 Oct 20193,260.003,380.803,260.003,260.003,260.00151
29 Oct 20193,360.003,380.803,259.203,310.003,310.00303
28 Oct 20193,358.403,363.603,300.003,310.003,310.002,274
25 Oct 20193,320.003,363.603,300.003,280.003,280.00543
24 Oct 20193,340.003,358.403,314.003,310.003,310.001,321
23 Oct 20193,300.003,300.003,280.003,290.003,290.001,539
22 Oct 20193,300.003,300.003,295.203,290.003,290.001,172
21 Oct 20193,393.003,393.003,245.003,300.003,300.00713
18 Oct 20193,340.003,340.003,280.003,280.003,280.002,203
17 Oct 20193,480.003,480.003,320.003,330.003,330.00993
16 Oct 20193,470.403,470.403,470.403,450.003,450.0071
15 Oct 20193,480.003,500.003,440.003,450.003,450.00484
14 Oct 20193,420.003,560.003,420.003,520.003,520.00794
11 Oct 20193,580.003,580.003,400.003,400.003,400.003,180
10 Oct 20193,460.003,563.203,402.403,470.003,470.002,026
09 Oct 20193,460.003,620.003,440.003,500.003,500.003,134
08 Oct 20193,660.003,660.003,476.003,550.003,550.001,467
07 Oct 20193,500.003,668.803,460.003,560.003,560.002,662
04 Oct 20193,500.003,500.003,408.003,450.003,450.00177
03 Oct 20193,480.003,480.003,341.603,410.003,410.001,096
02 Oct 20193,340.003,480.003,340.003,430.003,430.001,176
01 Oct 20193,460.003,460.003,451.603,400.003,400.00672
30 Sep 20193,380.003,400.003,340.003,370.003,370.002,301
27 Sep 20193,340.003,340.003,282.403,320.003,320.00678
26 Sep 20193,280.003,352.803,260.003,260.003,260.005,624
25 Sep 20193,320.003,340.003,300.003,320.003,320.002,413
24 Sep 20193,320.003,360.003,260.003,320.003,320.002,665
23 Sep 20193,280.003,380.003,280.003,300.003,300.001,987
20 Sep 20193,400.003,477.503,380.003,380.003,380.001,476
19 Sep 20193,460.003,520.003,411.003,460.003,460.00790
18 Sep 20193,460.003,460.003,409.603,460.003,460.00314
17 Sep 20193,440.003,440.003,320.003,440.003,440.009,949
16 Sep 20193,440.003,440.003,390.003,440.003,440.00517
13 Sep 20193,320.003,440.003,320.003,440.003,440.00219
12 Sep 20193,405.003,405.003,322.803,400.003,400.00282
11 Sep 20193,300.003,300.003,300.003,390.003,390.00775
10 Sep 20193,364.003,364.003,364.003,380.003,380.00300
09 Sep 20193,300.003,378.003,300.003,380.003,380.00516
06 Sep 20193,280.003,420.003,280.003,300.003,300.00726
05 Sep 20193,320.003,460.003,280.003,280.003,280.003,533
05 Sep 201996.21 Dividend
04 Sep 20193,420.003,480.003,406.003,440.003,343.792,458
03 Sep 20193,500.003,500.003,426.003,460.003,363.23378
02 Sep 20193,500.003,504.003,431.003,460.003,363.23515
30 Aug 20193,500.003,520.003,460.003,470.003,372.95306
29 Aug 20193,500.003,500.003,500.003,500.003,402.111
28 Aug 20193,480.003,500.003,420.003,500.003,402.111,790
27 Aug 20193,500.003,522.403,453.553,500.003,402.111,551
23 Aug 20193,520.003,520.003,460.003,510.003,411.835,153
22 Aug 20193,600.003,656.003,480.003,480.003,382.678,467
21 Aug 20193,260.003,500.003,260.003,430.003,334.07533
20 Aug 20193,280.003,580.003,276.033,280.003,188.265,810
19 Aug 20193,500.003,500.003,310.003,390.003,295.192,571
16 Aug 20193,700.003,700.003,400.003,440.003,343.791,464
15 Aug 20193,360.003,700.003,320.003,600.003,499.311,536
14 Aug 20193,700.003,700.003,396.003,700.003,596.52828
13 Aug 20193,700.003,700.003,625.003,530.003,431.27121
12 Aug 20193,375.003,600.003,375.003,520.003,421.556,978
09 Aug 20193,520.003,520.003,339.003,530.003,431.272,984
08 Aug 20193,680.003,700.003,377.003,540.003,440.99700
07 Aug 20193,640.003,680.003,480.003,580.003,479.87926
06 Aug 20193,500.003,600.003,348.003,500.003,402.116,062
05 Aug 20193,480.003,480.003,480.003,480.003,382.67-
02 Aug 20193,500.003,520.003,387.003,430.003,334.07307
01 Aug 20193,320.003,320.003,300.003,300.003,207.71169
31 Jul 20193,480.003,540.003,373.003,430.003,334.071,329
30 Jul 20193,460.003,560.003,380.003,540.003,440.991,496
29 Jul 20193,460.003,460.003,320.003,360.003,266.032,102
26 Jul 20193,360.003,460.003,340.003,460.003,363.23308
25 Jul 20193,460.003,460.003,460.003,380.003,285.471,359
24 Jul 20193,460.003,460.003,452.803,400.003,304.91528
23 Jul 20193,340.003,500.003,340.003,460.003,363.23609
22 Jul 20193,420.003,500.003,360.003,460.003,363.231,581
19 Jul 20193,500.003,500.003,420.003,420.003,324.352,271
18 Jul 20193,480.003,580.003,420.003,460.003,363.234,204
17 Jul 20193,460.003,600.003,400.003,560.003,460.432,511
16 Jul 20193,220.003,460.003,220.003,340.003,246.59364
15 Jul 20193,380.003,440.003,240.003,440.003,343.79325
12 Jul 20193,380.003,400.003,380.003,400.003,304.91376
11 Jul 20193,380.003,380.003,180.003,360.003,266.031,852
10 Jul 20193,340.003,340.003,340.003,170.003,081.3436
09 Jul 20193,320.003,320.003,320.003,190.003,100.78653
08 Jul 20193,223.203,223.203,223.203,290.003,197.99145
05 Jul 20193,200.003,200.003,200.003,290.003,197.99485
04 Jul 20193,280.003,280.003,280.003,270.003,178.54472
03 Jul 20193,200.003,240.003,040.003,100.003,013.301,055
02 Jul 20193,180.003,277.823,180.003,340.003,246.591,200
01 Jul 20193,200.003,400.003,180.003,400.003,304.91540
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more