Goodwin plc (GDWN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6,692.00 | 7,080.00 | 6,420.00 | 7,020.00 | 7,020.00 | 6,088 |
| 25 Apr 2024 | 6,320.00 | 6,700.00 | 6,320.00 | 6,680.00 | 6,680.00 | 3,937 |
| 24 Apr 2024 | 6,800.00 | 6,880.00 | 6,460.00 | 6,630.00 | 6,630.00 | 585 |
| 23 Apr 2024 | 6,660.00 | 6,922.00 | 6,596.00 | 6,640.00 | 6,640.00 | 1,475 |
| 22 Apr 2024 | 6,640.00 | 6,980.00 | 6,240.00 | 6,680.00 | 6,680.00 | 2,817 |
| 19 Apr 2024 | 6,540.00 | 6,680.00 | 6,100.00 | 6,680.00 | 6,680.00 | 6,104 |
| 18 Apr 2024 | 6,560.00 | 6,574.00 | 6,320.00 | 6,530.00 | 6,530.00 | 2,647 |
| 17 Apr 2024 | 6,480.00 | 6,580.00 | 6,238.20 | 6,300.00 | 6,300.00 | 3,450 |
| 16 Apr 2024 | 6,220.00 | 6,320.00 | 5,920.00 | 6,300.00 | 6,300.00 | 2,366 |
| 15 Apr 2024 | 6,180.00 | 6,200.00 | 5,820.00 | 6,200.00 | 6,200.00 | 2,509 |
| 12 Apr 2024 | 5,800.00 | 6,040.00 | 5,800.00 | 6,040.00 | 6,040.00 | 1,032 |
| 11 Apr 2024 | 5,740.00 | 6,100.00 | 5,740.00 | 6,000.00 | 6,000.00 | 4,296 |
| 10 Apr 2024 | 5,800.00 | 5,800.00 | 5,540.00 | 5,960.00 | 5,960.00 | 3,215 |
| 09 Apr 2024 | 5,680.00 | 5,780.00 | 5,420.00 | 5,570.00 | 5,570.00 | 966 |
| 08 Apr 2024 | 5,700.00 | 5,780.00 | 5,360.00 | 5,780.00 | 5,780.00 | 1,113 |
| 05 Apr 2024 | 5,680.00 | 5,695.20 | 5,460.00 | 5,580.00 | 5,580.00 | 1,560 |
| 04 Apr 2024 | 5,360.00 | 5,471.19 | 5,380.00 | 5,380.00 | 5,380.00 | 276 |
| 03 Apr 2024 | 5,260.00 | 5,565.00 | 5,240.00 | 5,260.00 | 5,260.00 | 693 |
| 02 Apr 2024 | 5,240.00 | 5,666.40 | 5,220.00 | 5,420.00 | 5,420.00 | 2,474 |
| 28 Mar 2024 | 5,360.00 | 5,625.00 | 5,220.00 | 5,400.00 | 5,400.00 | 3,705 |
| 27 Mar 2024 | 5,300.00 | 5,590.00 | 5,175.00 | 5,580.00 | 5,580.00 | 4,634 |
| 26 Mar 2024 | 5,380.00 | 5,494.50 | 5,132.00 | 5,280.00 | 5,280.00 | 3,592 |
| 25 Mar 2024 | 5,120.00 | 5,300.00 | 4,766.40 | 5,120.00 | 5,120.00 | 2,885 |
| 22 Mar 2024 | 4,920.00 | 5,180.00 | 4,733.50 | 4,985.00 | 4,985.00 | 2,301 |
| 21 Mar 2024 | 4,800.00 | 4,927.50 | 4,785.20 | 4,800.00 | 4,800.00 | 1,216 |
| 21 Mar 2024 | 57.5 Dividend | |||||
| 20 Mar 2024 | 4,800.00 | 5,077.20 | 4,700.00 | 4,960.00 | 4,902.50 | 4,919 |
| 19 Mar 2024 | 4,830.00 | 5,280.00 | 4,800.00 | 4,840.00 | 4,783.89 | 5,344 |
| 18 Mar 2024 | 5,100.00 | 5,213.00 | 4,925.00 | 5,080.00 | 5,021.11 | 2,091 |
| 15 Mar 2024 | 5,240.00 | 5,268.00 | 5,133.57 | 5,140.00 | 5,080.41 | 2,383 |
| 14 Mar 2024 | 4,980.00 | 5,400.00 | 4,700.00 | 5,300.00 | 5,238.56 | 4,150 |
| 13 Mar 2024 | 5,260.00 | 5,560.00 | 5,200.00 | 5,200.00 | 5,139.72 | 1,323 |
| 12 Mar 2024 | 5,320.00 | 5,660.00 | 5,224.48 | 5,480.00 | 5,416.47 | 1,057 |
| 11 Mar 2024 | 5,400.00 | 5,580.00 | 5,305.10 | 5,500.00 | 5,436.24 | 1,733 |
| 08 Mar 2024 | 5,528.00 | 5,560.57 | 5,403.60 | 5,490.00 | 5,426.36 | 349 |
| 07 Mar 2024 | 5,460.00 | 5,620.00 | 5,413.34 | 5,420.00 | 5,357.17 | 2,579 |
| 06 Mar 2024 | 5,520.00 | 5,680.00 | 5,500.00 | 5,520.00 | 5,456.01 | 1,047 |
| 05 Mar 2024 | 5,500.00 | 5,760.00 | 5,495.00 | 5,660.00 | 5,594.39 | 1,163 |
| 04 Mar 2024 | 5,460.00 | 5,880.00 | 5,443.36 | 5,540.00 | 5,475.78 | 1,400 |
| 01 Mar 2024 | 5,740.00 | 5,740.00 | 5,500.00 | 5,600.00 | 5,535.08 | 1,628 |
| 29 Feb 2024 | 5,440.00 | 5,650.00 | 5,440.00 | 5,660.00 | 5,594.39 | 4,164 |
| 28 Feb 2024 | 5,520.00 | 5,630.00 | 5,520.00 | 5,520.00 | 5,456.01 | 822 |
| 27 Feb 2024 | 5,520.00 | 5,680.00 | 5,520.00 | 5,640.00 | 5,574.62 | 1,419 |
| 26 Feb 2024 | 5,740.00 | 5,740.00 | 5,500.00 | 5,680.00 | 5,614.15 | 1,102 |
| 23 Feb 2024 | 5,640.00 | 5,719.18 | 5,580.00 | 5,640.00 | 5,574.62 | 86 |
| 22 Feb 2024 | 5,540.00 | 5,760.00 | 5,440.00 | 5,680.00 | 5,614.15 | 4,766 |
| 21 Feb 2024 | 5,540.00 | 5,720.48 | 5,540.00 | 5,560.00 | 5,495.54 | 542 |
| 20 Feb 2024 | 5,620.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,554.85 | 733 |
| 19 Feb 2024 | 5,600.00 | 5,840.00 | 5,466.74 | 5,590.00 | 5,525.20 | 2,374 |
| 16 Feb 2024 | 5,600.00 | 5,722.27 | 5,444.40 | 5,600.00 | 5,535.08 | 2,037 |
| 15 Feb 2024 | 5,463.00 | 5,700.00 | 5,444.60 | 5,670.00 | 5,604.27 | 607 |
| 14 Feb 2024 | 5,480.00 | 5,729.00 | 5,440.72 | 5,480.00 | 5,416.47 | 437 |
| 13 Feb 2024 | 5,580.00 | 5,900.00 | 5,539.20 | 5,580.00 | 5,515.31 | 602 |
| 12 Feb 2024 | 5,900.00 | 5,900.00 | 5,440.72 | 5,670.00 | 5,604.27 | 2,876 |
| 09 Feb 2024 | 5,700.00 | 5,890.53 | 5,600.00 | 5,700.00 | 5,633.92 | 266 |
| 08 Feb 2024 | 5,880.00 | 5,880.00 | 5,752.00 | 5,880.00 | 5,811.83 | 579 |
| 07 Feb 2024 | 5,780.00 | 5,880.00 | 5,740.00 | 5,880.00 | 5,811.83 | 1,250 |
| 06 Feb 2024 | 5,700.00 | 5,900.00 | 5,660.00 | 5,660.00 | 5,594.39 | 2,696 |
| 05 Feb 2024 | 5,860.00 | 5,861.00 | 5,520.00 | 5,760.00 | 5,693.23 | 3,253 |
| 02 Feb 2024 | 5,780.00 | 5,880.00 | 5,660.00 | 5,860.00 | 5,792.07 | 36,242 |
| 01 Feb 2024 | 5,300.00 | 5,580.00 | 5,256.80 | 5,580.00 | 5,515.31 | 1,127 |
| 31 Jan 2024 | 5,180.00 | 5,460.00 | 5,180.00 | 5,440.00 | 5,376.94 | 9,869 |
| 30 Jan 2024 | 5,191.00 | 5,348.00 | 5,125.00 | 5,280.00 | 5,218.79 | 3,422 |
| 29 Jan 2024 | 5,180.00 | 5,380.00 | 5,180.00 | 5,250.00 | 5,189.14 | 603 |
| 26 Jan 2024 | 5,100.00 | 5,329.60 | 5,100.00 | 5,100.00 | 5,040.88 | 1,725 |
| 25 Jan 2024 | 5,300.00 | 5,340.00 | 5,021.67 | 5,080.00 | 5,021.11 | 8,013 |
| 24 Jan 2024 | 5,240.00 | 5,430.99 | 5,240.00 | 5,240.00 | 5,179.25 | 1,328 |
| 23 Jan 2024 | 5,358.80 | 5,460.00 | 5,350.00 | 5,330.00 | 5,268.21 | 972 |
| 22 Jan 2024 | 5,180.00 | 5,480.00 | 5,120.00 | 5,180.00 | 5,119.95 | 1,564 |
| 19 Jan 2024 | 5,120.00 | 5,390.00 | 5,100.00 | 5,100.00 | 5,040.88 | 883 |
| 18 Jan 2024 | 5,500.00 | 5,610.00 | 4,850.53 | 5,360.00 | 5,297.86 | 4,136 |
| 17 Jan 2024 | 5,600.00 | 5,734.96 | 5,512.60 | 5,560.00 | 5,495.54 | 1,913 |
| 16 Jan 2024 | 5,700.00 | 5,792.80 | 5,600.00 | 5,600.00 | 5,535.08 | 2,136 |
| 15 Jan 2024 | 5,800.00 | 5,876.00 | 5,643.72 | 5,690.00 | 5,624.04 | 1,058 |
| 12 Jan 2024 | 5,700.00 | 5,800.00 | 5,660.00 | 5,660.00 | 5,594.39 | 1,751 |
| 11 Jan 2024 | 5,660.00 | 5,980.00 | 5,620.00 | 5,620.00 | 5,554.85 | 1,143 |
| 10 Jan 2024 | 5,720.00 | 5,738.13 | 5,600.00 | 5,600.00 | 5,535.08 | 981 |
| 09 Jan 2024 | 5,700.00 | 5,715.00 | 5,700.00 | 5,800.00 | 5,732.76 | 1,101 |
| 08 Jan 2024 | 5,860.00 | 5,867.00 | 5,620.00 | 5,830.00 | 5,762.41 | 1,601 |
| 05 Jan 2024 | 5,874.60 | 5,911.86 | 5,715.00 | 5,810.00 | 5,742.65 | 2,924 |
| 04 Jan 2024 | 5,715.00 | 5,943.00 | 5,715.00 | 5,810.00 | 5,742.65 | 1,015 |
| 03 Jan 2024 | 5,900.00 | 6,000.00 | 5,755.00 | 5,870.00 | 5,801.95 | 3,632 |
| 02 Jan 2024 | 5,860.00 | 6,000.00 | 5,640.20 | 6,000.00 | 5,930.44 | 5,888 |
| 29 Dec 2023 | 5,700.00 | 5,772.00 | 5,640.00 | 5,760.00 | 5,693.23 | 1,237 |
| 28 Dec 2023 | 5,660.00 | 5,760.00 | 5,310.00 | 5,690.00 | 5,624.04 | 1,532 |
| 27 Dec 2023 | 5,310.00 | 5,668.00 | 5,310.00 | 5,560.00 | 5,495.54 | 641 |
| 22 Dec 2023 | 5,400.00 | 5,680.00 | 5,300.00 | 5,300.00 | 5,238.56 | 1,906 |
| 21 Dec 2023 | 5,520.00 | 5,600.00 | 5,380.00 | 5,380.00 | 5,317.63 | 2,453 |
| 20 Dec 2023 | 5,780.00 | 6,034.29 | 5,180.00 | 5,520.00 | 5,456.01 | 12,195 |
| 19 Dec 2023 | 5,880.00 | 5,999.10 | 5,720.00 | 5,900.00 | 5,831.60 | 2,991 |
| 18 Dec 2023 | 5,900.00 | 6,000.00 | 5,620.00 | 5,740.00 | 5,673.46 | 2,218 |
| 15 Dec 2023 | 5,700.00 | 5,895.60 | 5,420.00 | 5,710.00 | 5,643.81 | 1,896 |
| 14 Dec 2023 | 5,580.00 | 5,650.00 | 5,360.00 | 5,530.00 | 5,465.89 | 844 |
| 13 Dec 2023 | 5,470.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,436.24 | 1,107 |
| 12 Dec 2023 | 5,580.00 | 5,600.00 | 5,425.00 | 5,600.00 | 5,535.08 | 1,864 |
| 11 Dec 2023 | 5,460.00 | 5,580.00 | 5,380.00 | 5,470.00 | 5,406.59 | 1,169 |
| 08 Dec 2023 | 5,382.00 | 5,472.20 | 5,371.00 | 5,410.00 | 5,347.28 | 1,076 |
| 07 Dec 2023 | 5,460.00 | 5,580.00 | 5,371.00 | 5,470.00 | 5,406.59 | 1,783 |
| 06 Dec 2023 | 5,480.00 | 5,540.00 | 5,255.00 | 5,500.00 | 5,436.24 | 2,517 |
| 05 Dec 2023 | 5,260.00 | 5,440.00 | 5,200.00 | 5,440.00 | 5,376.94 | 2,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.