UK Markets closed

Goodwin plc (GDWN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,130.00-10.00 (-0.32%)
At close: 4:27PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20203,214.003,230.003,125.003,130.003,130.002,499
06 Aug 20203,200.003,230.003,173.333,140.003,140.00511
05 Aug 20203,200.003,200.003,050.003,120.003,120.002,680
04 Aug 20203,050.003,200.003,050.003,140.003,140.00959
03 Aug 20203,170.003,170.003,050.003,140.003,140.00840
31 Jul 20203,173.003,173.003,055.003,140.003,140.003,695
30 Jul 20203,175.003,175.003,095.003,140.003,140.001,187
29 Jul 20203,110.003,180.003,110.003,205.003,205.00782
28 Jul 20203,110.003,181.003,100.003,145.003,145.001,942
27 Jul 20203,181.003,181.003,180.003,175.003,175.00347
24 Jul 20203,110.003,180.003,110.003,185.003,185.001,173
23 Jul 20203,165.003,180.003,150.003,195.003,195.001,730
22 Jul 20203,280.003,280.003,162.003,175.003,175.005,184
21 Jul 20203,130.003,205.003,120.003,120.003,120.00217
20 Jul 2020------
17 Jul 20203,125.003,176.003,119.003,170.003,170.001,597
16 Jul 20203,240.003,240.003,150.003,175.003,175.001,740
15 Jul 20203,060.003,300.003,060.003,180.003,180.003,761
14 Jul 20203,030.003,160.003,029.003,085.003,085.00552
13 Jul 20203,150.003,150.003,095.003,075.003,075.00406
10 Jul 20203,000.003,150.002,994.453,070.003,070.002,886
09 Jul 20203,150.003,150.003,030.003,075.003,075.001,665
08 Jul 20203,090.003,090.003,073.603,045.003,045.00551
07 Jul 20203,220.003,220.003,098.003,150.003,150.001,741
06 Jul 20203,240.003,240.003,096.003,150.003,150.00801
03 Jul 20203,070.003,240.003,070.003,145.003,145.00665
02 Jul 20203,160.003,160.003,080.803,085.003,085.00246
01 Jul 20203,190.003,240.003,030.003,155.003,155.00815
30 Jun 20203,190.003,190.003,050.003,100.003,100.002,162
29 Jun 20203,090.003,223.003,070.003,075.003,075.003,878
26 Jun 20203,200.003,200.003,090.003,200.003,200.001,079
25 Jun 20203,270.003,280.003,091.903,220.003,220.0022,826
24 Jun 20203,270.003,280.003,100.003,280.003,280.002,658
23 Jun 20203,230.003,230.003,110.803,150.003,150.002,704
22 Jun 20202,840.003,478.002,800.003,190.003,190.0015,781
19 Jun 20202,450.002,753.702,450.002,750.002,750.003,585
18 Jun 20202,430.002,620.002,375.002,530.002,530.009,943
17 Jun 20202,410.002,420.002,340.002,375.002,375.001,689
16 Jun 20202,430.002,430.002,330.002,355.002,355.001,466
15 Jun 20202,430.002,430.002,301.302,360.002,360.001,083
12 Jun 20202,430.002,430.002,370.002,385.002,385.002,363
11 Jun 20202,460.002,482.002,301.302,385.002,385.002,595
10 Jun 20202,590.002,600.002,481.102,600.002,600.00340
09 Jun 20202,480.002,600.002,480.002,600.002,600.002,302
08 Jun 20202,430.002,690.002,419.402,535.002,535.007,901
05 Jun 20202,330.002,330.002,210.002,330.002,330.004,350
04 Jun 20202,330.002,330.002,265.002,265.002,265.00981
03 Jun 20202,320.002,330.002,200.002,330.002,330.002,061
02 Jun 20202,330.002,330.002,212.202,265.002,265.00711
01 Jun 20202,256.402,265.002,256.402,265.002,265.00697
29 May 20202,210.002,265.002,210.002,265.002,265.001,075
28 May 20202,320.002,320.002,261.702,265.002,265.00187
27 May 20202,330.002,330.002,265.002,330.002,330.0089
26 May 20202,270.002,320.002,204.702,270.002,270.002,691
22 May 20202,210.002,270.002,210.002,270.002,270.00388
21 May 20202,210.002,270.002,210.002,235.002,235.00355
20 May 20202,230.002,270.002,230.002,270.002,270.002,118
19 May 20202,120.002,230.002,090.002,230.002,230.002,700
18 May 20201,990.002,070.001,990.002,060.002,060.001,558
15 May 20201,990.002,070.001,990.001,990.001,990.001,685
14 May 20202,160.002,160.002,020.002,030.002,030.00452
13 May 20202,170.002,170.002,095.002,100.002,100.00361
12 May 20202,080.002,150.002,080.002,120.002,120.001,463
11 May 20202,190.002,190.002,140.002,170.002,170.001,205
07 May 20202,180.002,200.002,180.002,190.002,190.0098
06 May 20202,236.102,236.102,190.002,235.002,235.00345
05 May 20202,180.002,290.002,180.002,240.002,240.001,219
04 May 20202,290.002,300.002,180.002,235.002,235.001,982
01 May 20202,290.002,290.002,191.002,240.002,240.004,230
30 Apr 20202,250.002,250.002,200.002,240.002,240.002,517
29 Apr 20202,300.002,310.002,220.002,220.002,220.001,880
28 Apr 20202,220.002,320.002,220.002,220.002,220.002,439
27 Apr 20202,240.002,320.002,240.002,300.002,300.001,804
24 Apr 20202,240.002,350.002,240.002,280.002,280.00564
23 Apr 20202,270.002,400.002,260.002,320.002,320.001,889
22 Apr 20202,400.002,400.002,400.002,400.002,400.002
21 Apr 20202,260.002,390.002,260.002,380.002,380.002,416
20 Apr 20202,270.002,400.002,260.002,360.002,360.00964
17 Apr 20202,320.002,390.002,300.002,360.002,360.003,318
16 Apr 20202,330.002,500.002,320.002,420.002,420.002,285
15 Apr 20202,510.002,599.992,365.202,430.002,430.004,125
14 Apr 20202,420.002,600.002,300.002,555.002,555.004,737
09 Apr 20202,270.002,400.002,166.512,370.002,370.002,591
08 Apr 20202,110.002,270.002,110.002,270.002,270.003,022
07 Apr 20201,965.002,170.001,950.002,120.002,120.005,987
06 Apr 20201,965.001,965.001,895.001,965.001,965.004,604
03 Apr 20201,820.001,965.001,800.001,932.501,932.505,436
02 Apr 20201,850.001,963.751,845.001,877.501,877.505,148
01 Apr 20201,970.001,980.001,952.241,980.001,980.00562
31 Mar 20201,930.002,006.401,850.001,980.001,980.008,491
30 Mar 20201,990.002,006.401,880.001,920.001,920.002,056
27 Mar 20202,000.002,006.401,910.001,965.001,965.004,633
26 Mar 20202,080.002,080.001,900.001,990.001,990.002,970
25 Mar 20202,100.002,100.001,948.402,080.002,080.004,808
24 Mar 20202,060.002,100.001,940.002,100.002,100.002,680
23 Mar 20202,040.002,160.001,800.001,990.001,990.004,411
20 Mar 20201,820.002,180.001,820.002,180.002,180.005,012
19 Mar 20201,810.001,820.001,810.001,810.001,810.001,359
18 Mar 20201,750.001,820.001,730.001,810.001,810.006,004
17 Mar 20201,940.002,054.801,800.001,820.001,820.004,193
*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