GDWN.L - Goodwin plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20203,220.003,330.003,200.003,260.003,260.004,130
20 Feb 20203,200.003,330.003,200.003,200.003,200.00476
19 Feb 20203,240.003,390.403,240.003,280.003,280.001,232
18 Feb 20203,295.003,295.003,250.003,270.003,270.00714
17 Feb 20203,300.003,300.003,245.003,260.003,260.00502
14 Feb 20203,300.003,300.003,250.003,260.003,260.001,580
13 Feb 20203,240.003,300.003,220.003,250.003,250.002,126
12 Feb 20203,280.003,450.003,235.603,300.003,300.001,618
11 Feb 20203,280.003,300.003,260.003,260.003,260.001,396
10 Feb 20203,320.003,440.003,300.003,300.003,300.001,049
07 Feb 20203,440.003,450.003,389.003,360.003,360.00707
06 Feb 20203,380.003,400.003,320.003,340.003,340.002,766
05 Feb 20203,300.003,480.003,300.003,400.003,400.00418
04 Feb 20203,300.003,480.003,300.003,400.003,400.002,403
03 Feb 20203,500.003,500.003,305.003,400.003,400.002,556
31 Jan 20203,320.003,500.003,320.003,500.003,500.00636
30 Jan 20203,360.003,440.003,300.003,380.003,380.002,174
29 Jan 20203,460.003,500.003,340.003,500.003,500.00762
28 Jan 20203,380.003,390.003,280.003,390.003,390.001,500
27 Jan 20203,340.003,385.003,260.003,260.003,260.001,966
24 Jan 20203,360.003,460.003,320.003,400.003,400.001,347
23 Jan 20203,480.003,480.003,320.003,390.003,390.00142
22 Jan 20203,480.003,480.003,315.003,480.003,480.00494
21 Jan 20203,440.003,440.003,319.003,360.003,360.001,180
20 Jan 20203,400.003,420.003,377.003,340.003,340.00707
17 Jan 20203,400.003,420.003,280.003,340.003,340.001,424
16 Jan 20203,400.003,400.003,260.163,300.003,300.00638
15 Jan 20203,280.003,420.003,260.003,380.003,380.001,555
14 Jan 20203,260.003,420.003,260.003,420.003,420.00776
13 Jan 20203,260.003,420.003,260.003,340.003,340.00845
10 Jan 20203,280.003,400.003,280.003,350.003,350.001,418
09 Jan 20203,360.003,380.003,260.003,320.003,320.001,418
08 Jan 20203,360.003,380.003,280.003,320.003,320.00684
07 Jan 20203,340.003,380.003,280.003,380.003,380.004,026
06 Jan 20203,240.003,400.003,185.603,300.003,300.007,529
03 Jan 20203,060.003,240.003,060.003,170.003,170.001,453
02 Jan 20203,080.003,180.002,991.203,090.003,090.001,887
31 Dec 20193,060.003,060.002,980.002,980.002,980.00610
30 Dec 20192,960.003,100.002,960.003,060.003,060.001,991
27 Dec 20193,020.003,132.002,960.003,000.003,000.001,169
24 Dec 20193,140.003,140.003,020.003,020.003,020.002,370
23 Dec 20193,080.003,160.002,980.003,160.003,160.006,471
20 Dec 20193,020.003,200.002,985.003,160.003,160.0018,878
19 Dec 20193,160.003,218.202,820.002,920.002,920.0083,834
18 Dec 20193,620.003,660.003,580.003,540.003,540.004,326
17 Dec 20193,620.003,640.003,555.003,620.003,620.005,378
16 Dec 20193,500.003,620.003,500.003,560.003,560.003,989
13 Dec 20193,420.003,600.003,420.003,480.003,480.002,804
12 Dec 20193,460.003,460.003,452.003,410.003,410.00706
11 Dec 20193,480.003,480.003,410.003,410.003,410.001,080
10 Dec 20193,480.003,480.003,380.003,410.003,410.001,752
09 Dec 20193,380.003,480.003,380.003,430.003,430.00609
06 Dec 20193,460.003,500.003,385.003,430.003,430.002,609
05 Dec 20193,460.003,460.003,375.003,360.003,360.00437
04 Dec 20193,460.003,460.003,363.503,360.003,360.00777
03 Dec 20193,460.003,460.003,429.003,370.003,370.00871
02 Dec 20193,360.003,432.503,360.003,370.003,370.00292
29 Nov 20193,440.003,440.003,435.003,400.003,400.00142
28 Nov 20193,448.003,448.003,440.003,370.003,370.001,284
27 Nov 20193,460.003,460.003,334.003,370.003,370.00347
26 Nov 20193,460.003,460.003,335.003,360.003,360.001,693
25 Nov 20193,440.003,460.003,400.003,460.003,460.001,620
22 Nov 20193,280.003,460.003,280.003,460.003,460.001,704
21 Nov 20193,460.003,460.003,370.003,460.003,460.00201
20 Nov 20193,460.003,460.003,410.003,410.003,410.00776
19 Nov 20193,480.003,480.003,400.003,460.003,460.004,841
18 Nov 20193,360.003,419.993,300.003,390.003,390.002,488
15 Nov 20193,460.003,460.003,300.003,350.003,350.00935
14 Nov 20193,400.003,420.003,333.003,390.003,390.003,236
13 Nov 20193,400.003,400.003,399.973,360.003,360.001,471
12 Nov 20193,400.003,400.003,280.003,350.003,350.001,756
11 Nov 20193,345.003,398.603,260.003,340.003,340.001,089
08 Nov 20193,400.003,400.003,265.003,330.003,330.001,096
07 Nov 20193,267.003,300.003,267.003,330.003,330.001,006
06 Nov 20193,260.003,380.003,260.003,340.003,340.00105
05 Nov 20193,260.003,420.003,220.003,340.003,340.005,119
04 Nov 20193,398.403,398.403,300.003,310.003,310.001,305
01 Nov 20193,400.003,400.003,319.203,360.003,360.001,897
31 Oct 20193,260.003,320.003,260.003,270.003,270.005,000
30 Oct 20193,260.003,380.803,260.003,260.003,260.00151
29 Oct 20193,360.003,380.803,259.203,310.003,310.00303
28 Oct 20193,358.403,363.603,300.003,310.003,310.002,274
25 Oct 20193,320.003,363.603,300.003,280.003,280.00543
24 Oct 20193,340.003,358.403,314.003,310.003,310.001,321
23 Oct 20193,300.003,300.003,280.003,290.003,290.001,539
22 Oct 20193,300.003,300.003,295.203,290.003,290.001,172
21 Oct 20193,393.003,393.003,245.003,300.003,300.00713
18 Oct 20193,340.003,340.003,280.003,280.003,280.002,203
17 Oct 20193,480.003,480.003,320.003,330.003,330.00993
16 Oct 20193,470.403,470.403,470.403,450.003,450.0071
15 Oct 20193,480.003,500.003,440.003,450.003,450.00484
14 Oct 20193,420.003,560.003,420.003,520.003,520.00794
11 Oct 20193,580.003,580.003,400.003,400.003,400.003,180
10 Oct 20193,460.003,563.203,402.403,470.003,470.002,026
09 Oct 20193,460.003,620.003,440.003,500.003,500.003,134
08 Oct 20193,660.003,660.003,476.003,550.003,550.001,467
07 Oct 20193,500.003,668.803,460.003,560.003,560.002,662
04 Oct 20193,500.003,500.003,408.003,450.003,450.00177
03 Oct 20193,480.003,480.003,341.603,410.003,410.001,096
02 Oct 20193,340.003,480.003,340.003,430.003,430.001,176
*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