UK Markets close in 5 hrs 51 mins

Goodwin plc (GDWN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,420.00-65.00 (-1.87%)
As of 9:07AM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Nov 20203,458.603,458.603,400.003,420.003,420.003,167
23 Nov 20203,459.003,530.203,448.003,485.003,485.0010,795
20 Nov 20203,571.953,650.003,440.203,535.003,535.007,268
19 Nov 20203,434.903,434.903,430.003,465.003,465.00173
18 Nov 20203,500.003,572.803,350.003,460.003,460.0013,154
17 Nov 20203,490.003,520.003,385.003,500.003,500.004,028
16 Nov 20203,260.003,392.003,250.003,345.003,345.001,835
13 Nov 20203,421.003,421.003,250.003,305.003,305.00663
12 Nov 20203,400.003,490.003,300.003,370.003,370.00591
11 Nov 20203,250.003,360.003,250.003,330.003,330.001,398
10 Nov 20203,200.003,400.003,200.003,370.003,370.001,678
09 Nov 20203,200.003,300.003,133.003,245.003,245.001,158
06 Nov 20203,040.003,040.003,040.003,100.003,100.0050
05 Nov 20203,190.003,200.002,910.003,200.003,200.001,691
04 Nov 20203,160.003,160.002,928.003,045.003,045.0058,591
03 Nov 20203,150.003,150.002,930.002,980.002,980.0046
02 Nov 20203,072.003,135.003,072.002,995.002,995.00345
30 Oct 20203,000.003,078.002,975.002,980.002,980.00818
29 Oct 20203,050.003,080.003,030.003,025.003,025.001,242
28 Oct 20203,230.003,230.003,050.003,070.003,070.00490
27 Oct 20203,050.003,158.003,050.003,100.003,100.00144
26 Oct 20203,050.003,230.003,050.003,085.003,085.00517
23 Oct 20203,230.003,230.003,050.003,090.003,090.0010
22 Oct 20203,230.003,230.003,050.003,085.003,085.00461
21 Oct 20203,210.003,340.003,110.003,125.003,125.005,305
20 Oct 20203,310.003,310.003,309.403,275.003,275.0075
19 Oct 20203,320.003,350.003,158.503,275.003,275.004,728
16 Oct 20203,170.003,287.003,122.003,220.003,220.005,008
15 Oct 20203,020.003,198.203,010.003,045.003,045.00787
14 Oct 20203,150.003,200.003,080.003,125.003,125.00677
13 Oct 20203,150.003,160.003,075.003,055.003,055.004,169
12 Oct 20203,150.003,160.003,042.003,080.003,080.00909
09 Oct 20203,100.003,160.003,060.003,080.003,080.002,299
08 Oct 20203,040.003,095.503,010.003,050.003,050.00847
07 Oct 20203,020.003,040.002,975.002,970.002,970.002,254
06 Oct 20203,056.003,074.003,040.002,970.002,970.00873
05 Oct 20203,100.003,100.002,920.002,970.002,970.001,876
02 Oct 20203,000.003,027.003,000.002,975.002,975.001,075
01 Oct 20203,029.003,030.002,960.002,975.002,975.00400
30 Sep 20203,030.003,030.003,030.002,975.002,975.0026
29 Sep 20203,089.303,089.303,000.002,975.002,975.001,349
28 Sep 20203,110.003,110.003,110.002,975.002,975.0016
25 Sep 20202,930.003,030.002,930.002,970.002,970.00884
24 Sep 20203,000.003,082.753,000.003,010.003,010.00806
23 Sep 20203,100.003,100.003,081.003,045.003,045.00486
22 Sep 20203,010.003,010.003,010.003,005.003,005.00200
21 Sep 20203,060.003,100.002,965.003,100.003,100.002,155
18 Sep 20203,050.003,050.002,926.103,020.003,020.001,107
17 Sep 20203,050.003,050.002,929.502,940.002,940.0063
16 Sep 20203,030.003,030.003,030.002,980.002,980.00297
15 Sep 20203,050.003,050.003,030.002,915.002,915.0072
14 Sep 20203,032.003,032.002,870.002,915.002,915.00558
11 Sep 20202,915.002,915.002,915.002,915.002,915.00295
10 Sep 20203,010.003,148.602,910.002,930.002,930.001,003
10 Sep 202081.71 Dividend
09 Sep 20203,130.503,148.203,130.503,060.002,978.29501
08 Sep 20203,025.403,143.003,025.403,075.002,992.89682
07 Sep 20203,150.003,150.003,150.003,080.002,997.762
04 Sep 20203,180.003,190.003,010.003,075.002,992.89609
03 Sep 20203,050.003,160.003,010.003,090.003,007.49455
02 Sep 20203,150.003,150.002,970.003,010.002,929.63806
01 Sep 20203,160.003,160.002,995.903,000.002,919.89289
28 Aug 20203,090.003,108.603,003.303,060.002,978.29399
27 Aug 20203,060.003,140.002,960.002,960.002,880.961,047
26 Aug 20203,140.003,140.002,995.153,040.002,958.821,046
25 Aug 20202,995.152,995.152,995.153,010.002,929.6343
24 Aug 20203,059.003,098.903,059.003,010.002,929.63100
21 Aug 20203,098.903,098.903,098.903,040.002,958.8260
20 Aug 20203,129.003,129.002,995.003,010.002,929.634,020
19 Aug 20203,000.003,129.003,000.003,005.002,924.76490
18 Aug 20203,060.003,099.003,000.003,000.002,919.89122
17 Aug 20203,180.003,180.003,040.003,115.003,031.82636
14 Aug 20203,180.003,180.003,040.003,110.003,026.95553
13 Aug 20203,110.003,170.003,008.003,125.003,041.556,255
12 Aug 20203,110.003,281.003,110.003,190.003,104.823,670
11 Aug 20203,243.003,243.003,243.003,200.003,114.5520
10 Aug 20203,050.003,240.003,050.003,220.003,134.025,060
07 Aug 20203,230.003,230.003,125.003,130.003,046.422,499
06 Aug 20203,200.003,230.003,173.333,140.003,056.15511
05 Aug 20203,200.003,200.003,050.003,120.003,036.692,680
04 Aug 20203,050.003,200.003,050.003,140.003,056.15959
03 Aug 20203,170.003,170.003,050.003,140.003,056.15840
31 Jul 20203,173.003,173.003,055.003,140.003,056.153,695
30 Jul 20203,175.003,175.003,095.003,140.003,056.151,187
29 Jul 20203,110.003,180.003,110.003,205.003,119.42782
28 Jul 20203,110.003,181.003,100.003,145.003,061.021,942
27 Jul 20203,181.003,181.003,180.003,175.003,090.22347
24 Jul 20203,110.003,180.003,110.003,185.003,099.951,173
23 Jul 20203,165.003,180.003,150.003,195.003,109.691,730
22 Jul 20203,280.003,280.003,162.003,175.003,090.225,184
21 Jul 20203,130.003,205.003,120.003,120.003,036.69217
20 Jul 20203,120.003,208.003,120.003,205.003,119.42165
17 Jul 20203,125.003,176.003,119.003,170.003,085.351,597
16 Jul 20203,240.003,240.003,150.003,175.003,090.221,740
15 Jul 20203,060.003,300.003,060.003,180.003,095.093,761
14 Jul 20203,030.003,160.003,029.003,085.003,002.62552
13 Jul 20203,150.003,150.003,095.003,075.002,992.89406
10 Jul 20203,000.003,150.002,994.453,070.002,988.022,886
09 Jul 20203,150.003,150.003,030.003,075.002,992.891,665
08 Jul 20203,090.003,090.003,073.603,045.002,963.69551
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...