UK Markets open in 7 hrs 41 mins

Goodwin plc (GDWN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,035.00-65.00 (-2.10%)
At close: 03:18PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2022------
25 Jan 2022------
24 Jan 20223,030.003,200.002,930.003,030.003,030.003,249
21 Jan 20223,170.003,220.403,073.003,100.003,100.002,512
20 Jan 20223,310.003,310.003,160.003,240.003,240.00311
19 Jan 20223,200.003,290.003,200.003,200.003,200.00727
18 Jan 20223,300.003,300.003,238.103,300.003,300.00661
17 Jan 20223,276.503,281.003,200.003,250.003,250.001,190
14 Jan 20223,285.003,285.003,265.703,250.003,250.00645
13 Jan 20223,200.003,266.003,200.003,200.003,200.001,295
12 Jan 20223,272.903,272.903,237.803,250.003,250.00121
11 Jan 20223,273.803,273.803,237.803,250.003,250.00232
10 Jan 20223,236.003,278.303,235.003,250.003,250.001,219
07 Jan 20223,191.003,191.003,191.003,250.003,250.005
06 Jan 20223,180.003,290.003,173.653,240.003,240.00546
05 Jan 20223,190.003,243.003,190.003,245.003,245.001,000
04 Jan 20223,300.003,300.003,171.203,230.003,230.003,496
31 Dec 20213,200.003,240.003,170.403,230.003,230.001,397
30 Dec 20213,160.003,240.003,150.003,230.003,230.00949
29 Dec 20213,245.663,245.663,150.003,220.003,220.00533
24 Dec 20213,157.503,165.003,157.503,225.003,225.0029
23 Dec 20213,150.003,238.523,150.003,200.003,200.00397
22 Dec 20213,147.503,247.103,130.003,215.003,215.00293
21 Dec 20213,140.003,250.003,110.003,120.003,120.00536
20 Dec 20213,070.003,140.003,054.503,100.003,100.00920
17 Dec 20213,180.003,180.003,031.803,100.003,100.002,049
16 Dec 20213,070.003,180.002,970.003,105.003,105.003,038
15 Dec 20213,400.003,449.803,080.003,135.003,135.008,102
14 Dec 20213,540.003,540.003,430.003,460.003,460.007,655
13 Dec 20213,550.003,550.003,510.003,550.003,550.00582
10 Dec 20213,504.503,510.003,504.503,515.003,515.00300
09 Dec 20213,510.003,510.003,493.003,515.003,515.001,066
08 Dec 20213,510.003,510.003,493.003,515.003,515.00942
07 Dec 20213,439.603,504.503,439.603,450.003,450.00212
06 Dec 20213,431.003,515.003,431.003,465.003,465.001,890
03 Dec 20213,460.003,470.003,400.003,430.003,430.001,476
02 Dec 20213,480.003,480.003,463.003,480.003,480.001,510
01 Dec 20213,488.403,488.403,425.003,455.003,455.003,630
30 Nov 20213,410.003,485.503,410.003,410.003,410.001,850
29 Nov 20213,380.003,578.003,380.003,460.003,460.003,737
26 Nov 20213,510.003,579.003,273.203,435.003,435.009,465
25 Nov 20213,510.003,560.003,510.003,585.003,585.00257
24 Nov 20213,510.003,560.003,510.003,585.003,585.009
23 Nov 20213,510.003,670.003,510.003,530.003,530.002,203
22 Nov 20213,625.003,625.003,625.003,625.003,625.00-
19 Nov 20213,557.003,670.083,557.003,625.003,625.00546
18 Nov 20213,556.003,670.003,556.003,625.003,625.00339
17 Nov 20213,556.003,678.003,556.003,625.003,625.00768
16 Nov 20213,510.003,644.003,510.003,550.003,550.00292
15 Nov 20213,510.003,655.003,500.003,600.003,600.001,029
12 Nov 20213,510.003,510.003,500.003,625.003,625.003,368
11 Nov 20213,560.003,740.003,530.003,590.003,590.004,202
10 Nov 20213,650.003,650.003,650.003,650.003,650.00-
09 Nov 20213,750.003,750.003,684.003,750.003,750.002,116
08 Nov 20213,640.003,711.503,640.003,680.003,680.00569
05 Nov 20213,728.503,728.503,728.503,630.003,630.0066
04 Nov 20213,700.003,750.003,700.003,630.003,630.003,143
03 Nov 20213,700.003,700.003,610.003,700.003,700.00355
02 Nov 20213,586.003,681.003,586.003,605.003,605.001,135
01 Nov 20213,640.003,660.003,520.003,640.003,640.002,803
29 Oct 20213,560.003,670.003,520.003,670.003,670.00996
28 Oct 20213,600.003,680.003,500.003,600.003,600.006,971
27 Oct 20213,700.003,700.003,580.003,580.003,580.003,025
26 Oct 20213,780.003,780.003,656.003,780.003,780.003,504
25 Oct 20213,680.003,800.003,632.003,705.003,705.003,198
22 Oct 20213,680.003,680.003,531.503,540.003,540.00881
21 Oct 20213,470.003,640.003,470.003,585.003,585.001,373
20 Oct 20213,420.003,540.003,420.003,540.003,540.002,411
19 Oct 20213,540.003,540.003,433.003,470.003,470.00288
18 Oct 20213,420.003,640.003,420.003,520.003,520.002,582
15 Oct 20213,550.003,720.003,500.003,500.003,500.001,040
14 Oct 20213,545.003,675.003,545.003,650.003,650.00423
13 Oct 20213,700.003,720.003,540.003,610.003,610.00780
12 Oct 20213,600.003,700.003,500.003,600.003,600.001,467
11 Oct 20213,490.003,620.003,490.003,530.003,530.001,501
08 Oct 20213,650.003,650.003,484.403,650.003,650.00922
07 Oct 20213,540.003,650.003,325.003,600.003,600.005,957
06 Oct 20213,350.003,535.003,350.003,375.003,375.00864
05 Oct 20213,400.003,600.003,400.003,480.003,480.005,462
04 Oct 20213,460.003,618.003,350.003,350.003,350.00855
01 Oct 20213,750.003,750.003,520.003,590.003,590.002,599
30 Sept 20213,600.003,761.003,550.003,550.003,550.001,155
29 Sept 20213,730.003,875.003,610.003,610.003,610.0010,248
28 Sept 20213,870.003,935.503,819.003,830.003,830.0011,685
27 Sept 20213,860.504,000.003,860.003,935.003,935.001,523
24 Sept 20213,920.003,980.003,730.803,825.003,825.0010,473
23 Sept 20213,770.003,980.003,550.003,880.003,880.003,461
22 Sept 20213,410.003,700.003,410.003,700.003,700.0010,869
21 Sept 20213,470.003,504.263,338.003,470.003,470.003,480
20 Sept 20213,400.003,431.543,325.233,400.003,400.002,677
17 Sept 20213,430.003,460.003,320.003,430.003,430.0041,121
16 Sept 20213,480.003,480.003,375.003,395.003,395.005,250
16 Sept 2021102.24 Dividend
15 Sept 20213,400.003,492.203,290.003,425.003,322.769,073
14 Sept 20213,260.003,391.503,200.003,310.003,211.198,767
13 Sept 20213,268.403,324.503,154.003,275.003,177.2410,727
10 Sept 20213,190.003,320.003,100.003,200.003,104.4823,694
09 Sept 20213,100.003,170.503,085.003,130.003,036.572,022
08 Sept 20213,070.003,190.003,060.003,060.002,968.661,506
07 Sept 20213,060.003,200.003,060.003,060.002,968.662,965
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...