UK markets closed

Goodwin plc (GDWN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,825.00-55.00 (-1.42%)
At close: 5:09PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
06 Sept 20213,060.003,152.603,060.003,060.002,968.661,428
03 Sept 20213,100.003,180.003,050.003,050.002,958.952,171
02 Sept 20213,080.003,200.003,080.003,150.003,055.97850
01 Sept 20213,103.603,177.003,103.603,140.003,046.271,689
31 Aug 20213,050.003,150.003,039.203,085.002,992.91658
27 Aug 20213,050.003,090.002,980.003,015.002,925.005,080
26 Aug 20213,150.003,290.003,000.003,100.003,007.463,514
25 Aug 20213,150.003,189.503,150.003,195.003,099.63502
24 Aug 20213,200.003,350.003,150.003,240.003,143.283,041
23 Aug 20213,210.003,280.003,210.003,285.003,186.941,258
20 Aug 20213,250.003,285.003,220.003,250.003,152.98234
19 Aug 20213,150.003,298.583,150.003,150.003,055.971,369
18 Aug 20213,295.003,298.583,210.603,275.003,177.241,062
17 Aug 20213,350.003,350.003,170.003,275.003,177.243,997
16 Aug 20213,300.003,318.513,160.003,300.003,201.492,728
13 Aug 20213,340.003,390.003,243.003,390.003,288.801,711
12 Aug 20213,250.003,311.723,124.003,300.003,201.4922,431
11 Aug 20212,990.003,242.502,910.003,175.003,080.2222,782
10 Aug 20212,980.002,990.002,930.002,990.002,900.753,666
09 Aug 20212,990.002,990.002,900.002,900.002,813.432,282
06 Aug 20212,990.002,990.002,900.002,900.002,813.432,764
05 Aug 20212,990.003,090.002,930.003,090.002,997.762,945
04 Aug 20212,990.002,990.002,900.002,985.002,895.891,959
03 Aug 20212,968.402,990.002,968.402,955.002,866.79473
02 Aug 20213,000.003,070.002,900.002,985.002,895.893,647
30 Jul 20213,050.003,050.002,990.002,990.002,900.75138
29 Jul 20212,900.002,900.002,900.002,900.002,813.4318
28 Jul 20212,965.002,965.002,965.002,965.002,876.49-
27 Jul 20212,998.802,998.802,998.802,965.002,876.4982
26 Jul 20212,965.002,965.002,965.002,965.002,876.49-
23 Jul 20212,912.402,912.402,912.402,965.002,876.49100
22 Jul 20213,000.003,000.003,000.002,965.002,876.4949
21 Jul 20213,000.003,000.002,881.802,965.002,876.49712
20 Jul 20212,900.003,060.002,870.002,870.002,784.332,066
19 Jul 20212,911.603,060.002,911.202,980.002,891.04911
16 Jul 20212,985.002,985.002,985.002,985.002,895.89-
15 Jul 20213,070.003,070.002,910.002,975.002,886.19198
14 Jul 20213,035.003,035.002,939.382,975.002,886.19870
13 Jul 20212,994.003,030.002,915.002,985.002,895.891,310
12 Jul 20212,915.002,994.002,915.002,975.002,886.19216
09 Jul 20212,978.002,994.002,915.002,975.002,886.19263
08 Jul 20212,979.502,979.502,979.502,975.002,886.19166
07 Jul 20212,980.002,980.002,910.502,975.002,886.191,313
06 Jul 20212,990.002,990.002,920.002,975.002,886.19652
05 Jul 20213,000.003,030.002,920.003,030.002,939.551,792
02 Jul 20212,881.002,986.002,881.002,925.002,837.69266
01 Jul 20212,990.003,050.002,860.002,925.002,837.69481
30 Jun 20212,860.002,950.002,850.002,900.002,813.431,171
29 Jun 20212,879.502,879.502,879.502,920.002,832.83142
28 Jun 20212,970.502,970.502,970.502,920.002,832.83184
25 Jun 20212,990.002,990.002,873.002,990.002,900.75331
24 Jun 20212,990.002,990.002,886.392,925.002,837.69715
23 Jun 20212,980.002,980.002,886.002,920.002,832.83908
22 Jun 20212,940.002,977.002,856.502,970.002,881.341,052
21 Jun 20212,860.002,990.002,860.002,990.002,900.75446
18 Jun 20212,820.003,010.002,800.002,860.002,774.632,988
17 Jun 20212,900.002,960.002,810.002,910.002,823.132,291
16 Jun 20213,070.003,070.002,946.802,990.002,900.75108
15 Jun 20212,960.003,080.002,910.002,990.002,900.751,698
14 Jun 20212,970.003,190.002,960.002,960.002,871.64341
11 Jun 20212,970.002,976.042,960.002,960.002,871.6435
10 Jun 20212,960.003,080.002,960.003,080.002,988.06575
09 Jun 20213,110.003,110.003,110.003,030.002,939.551
08 Jun 20213,150.003,190.002,960.003,030.002,939.55805
07 Jun 20213,120.003,120.002,969.003,120.003,026.86223
04 Jun 20212,976.933,190.002,970.003,070.002,978.36165
03 Jun 20212,976.602,976.602,976.603,070.002,978.36100
02 Jun 20213,200.003,200.002,980.003,070.002,978.3646
01 Jun 20213,085.003,085.003,085.003,085.002,992.91-
28 May 20213,200.003,200.002,970.003,190.003,094.78565
27 May 20213,170.003,190.002,992.003,170.003,075.37348
26 May 20213,060.003,190.003,050.003,080.002,988.06330
25 May 20213,170.003,170.003,000.003,070.002,978.36157
24 May 20213,070.103,100.003,070.103,085.002,992.919
21 May 20213,080.003,080.003,080.003,080.002,988.061
20 May 20212,970.003,170.002,970.003,080.002,988.0670
19 May 20213,003.003,139.403,003.003,025.002,934.70275
18 May 20213,143.803,143.803,139.403,085.002,992.91475
17 May 20213,190.003,190.003,125.003,190.003,094.78373
14 May 20212,992.003,146.002,981.003,085.002,992.91508
13 May 20212,970.003,130.002,970.003,130.003,036.57974
12 May 20213,200.003,200.003,011.803,200.003,104.4887
11 May 20213,200.003,200.002,970.003,190.003,094.782,341
10 May 20213,080.003,158.602,974.603,080.002,988.06588
07 May 20213,000.003,158.603,000.003,050.002,958.95999
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...