Good Energy Group PLC (GOOD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:54AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 278.00 | 280.00 | 276.00 | 278.00 | 278.00 | 2,466 |
| 25 Jul 2024 | 290.00 | 290.00 | 255.00 | 278.00 | 278.00 | 76,734 |
| 24 Jul 2024 | 292.50 | 295.50 | 285.00 | 290.00 | 290.00 | 24,424 |
| 23 Jul 2024 | 297.00 | 304.00 | 285.55 | 291.00 | 291.00 | 11,614 |
| 22 Jul 2024 | 297.00 | 304.00 | 290.00 | 297.00 | 297.00 | 6,665 |
| 19 Jul 2024 | 294.50 | 304.00 | 290.00 | 297.00 | 297.00 | 4,881 |
| 18 Jul 2024 | 302.50 | 305.00 | 295.00 | 299.50 | 299.50 | 17,404 |
| 17 Jul 2024 | 300.00 | 305.00 | 290.00 | 297.50 | 297.50 | 20,199 |
| 16 Jul 2024 | 310.00 | 315.00 | 289.54 | 300.00 | 300.00 | 34,344 |
| 15 Jul 2024 | 300.00 | 320.00 | 290.00 | 310.00 | 310.00 | 47,820 |
| 12 Jul 2024 | 285.00 | 310.00 | 279.00 | 305.00 | 305.00 | 57,787 |
| 11 Jul 2024 | 267.50 | 289.70 | 265.21 | 285.00 | 285.00 | 29,535 |
| 10 Jul 2024 | 269.50 | 275.00 | 264.00 | 270.00 | 270.00 | 7,848 |
| 09 Jul 2024 | 265.00 | 275.00 | 260.00 | 264.00 | 264.00 | 13,036 |
| 08 Jul 2024 | 265.00 | 270.00 | 259.00 | 268.00 | 268.00 | 11,784 |
| 05 Jul 2024 | 271.50 | 276.00 | 259.00 | 259.00 | 259.00 | 20,974 |
| 04 Jul 2024 | 273.00 | 280.00 | 264.50 | 271.50 | 271.50 | 25,191 |
| 03 Jul 2024 | 257.50 | 282.00 | 255.00 | 273.00 | 273.00 | 40,301 |
| 02 Jul 2024 | 255.00 | 265.00 | 250.00 | 257.50 | 257.50 | 14,952 |
| 01 Jul 2024 | 254.00 | 260.00 | 248.00 | 251.00 | 251.00 | 19,111 |
| 28 Jun 2024 | 251.00 | 260.00 | 248.00 | 254.00 | 254.00 | 29,418 |
| 27 Jun 2024 | 253.00 | 258.00 | 248.00 | 251.00 | 251.00 | 26,369 |
| 26 Jun 2024 | 254.00 | 260.00 | 243.00 | 254.00 | 254.00 | 12,413 |
| 25 Jun 2024 | 252.50 | 255.00 | 248.00 | 251.50 | 251.50 | 29,905 |
| 24 Jun 2024 | 252.50 | 255.00 | 250.13 | 252.50 | 252.50 | 14,316 |
| 21 Jun 2024 | 257.50 | 265.00 | 248.25 | 252.00 | 252.00 | 35,649 |
| 20 Jun 2024 | 265.00 | 270.00 | 255.00 | 257.50 | 257.50 | 42,819 |
| 19 Jun 2024 | 265.00 | 267.00 | 260.00 | 265.00 | 265.00 | 19,039 |
| 18 Jun 2024 | 275.00 | 280.00 | 260.60 | 263.50 | 263.50 | 25,366 |
| 17 Jun 2024 | 272.00 | 283.00 | 266.00 | 281.00 | 281.00 | 76,542 |
| 14 Jun 2024 | 257.00 | 275.00 | 254.00 | 270.00 | 270.00 | 79,007 |
| 13 Jun 2024 | 256.00 | 260.00 | 252.00 | 257.00 | 257.00 | 21,546 |
| 12 Jun 2024 | 256.00 | 265.00 | 252.00 | 256.00 | 256.00 | 34,743 |
| 11 Jun 2024 | 253.00 | 254.00 | 252.00 | 253.50 | 253.50 | 29,989 |
| 10 Jun 2024 | 253.00 | 254.00 | 252.00 | 253.00 | 253.00 | 10,516 |
| 07 Jun 2024 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | 33,193 |
| 06 Jun 2024 | 253.50 | 256.00 | 252.00 | 256.00 | 256.00 | 100,166 |
| 06 Jun 2024 | 2.25 Dividend | |||||
| 05 Jun 2024 | 258.50 | 258.50 | 252.00 | 254.00 | 251.75 | 66,405 |
| 04 Jun 2024 | 257.50 | 265.00 | 252.00 | 258.50 | 256.21 | 8,358 |
| 03 Jun 2024 | 264.00 | 265.00 | 255.00 | 255.00 | 252.74 | 31,009 |
| 31 May 2024 | 257.50 | 269.00 | 257.00 | 264.00 | 261.66 | 49,021 |
| 30 May 2024 | 257.50 | 259.00 | 256.75 | 257.50 | 255.22 | 5,776 |
| 29 May 2024 | 255.00 | 260.00 | 250.00 | 257.50 | 255.22 | 27,601 |
| 28 May 2024 | 255.00 | 260.00 | 250.00 | 255.00 | 252.74 | 27,535 |
| 24 May 2024 | 253.50 | 265.00 | 250.00 | 265.00 | 262.65 | 14,857 |
| 23 May 2024 | 255.00 | 261.00 | 250.00 | 253.50 | 251.25 | 15,342 |
| 22 May 2024 | 257.50 | 260.00 | 251.00 | 259.00 | 256.71 | 20,852 |
| 21 May 2024 | 257.50 | 258.50 | 245.00 | 257.50 | 255.22 | 13,594 |
| 20 May 2024 | 257.50 | 259.00 | 255.12 | 257.50 | 255.22 | 17,952 |
| 17 May 2024 | 254.00 | 265.00 | 250.00 | 257.00 | 254.72 | 12,963 |
| 16 May 2024 | 247.50 | 260.00 | 247.55 | 257.00 | 254.72 | 36,212 |
| 15 May 2024 | 255.00 | 260.00 | 235.00 | 250.00 | 247.79 | 123,552 |
| 14 May 2024 | 261.50 | 264.00 | 250.30 | 255.00 | 252.74 | 45,705 |
| 13 May 2024 | 253.50 | 265.00 | 253.50 | 265.00 | 262.65 | 59,470 |
| 10 May 2024 | 253.00 | 258.00 | 252.00 | 253.50 | 251.25 | 75,860 |
| 09 May 2024 | 256.00 | 260.00 | 252.00 | 252.00 | 249.77 | 23,017 |
| 08 May 2024 | 256.00 | 258.00 | 252.13 | 256.00 | 253.73 | 25,632 |
| 07 May 2024 | 256.00 | 260.00 | 250.00 | 256.00 | 253.73 | 24,604 |
| 03 May 2024 | 255.00 | 260.00 | 250.00 | 256.00 | 253.73 | 12,155 |
| 02 May 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 252.74 | - |
| 01 May 2024 | 252.50 | 260.00 | 245.00 | 255.00 | 252.74 | 7,395 |
| 30 Apr 2024 | 253.50 | 255.00 | 250.00 | 252.50 | 250.26 | 50,169 |
| 29 Apr 2024 | 251.50 | 256.00 | 250.00 | 253.50 | 251.25 | 23,628 |
| 26 Apr 2024 | 255.00 | 260.00 | 250.00 | 250.00 | 247.79 | 69,706 |
| 25 Apr 2024 | 259.00 | 260.00 | 250.00 | 255.00 | 252.74 | 33,364 |
| 24 Apr 2024 | 247.50 | 262.00 | 245.00 | 262.00 | 259.68 | 102,525 |
| 23 Apr 2024 | 247.50 | 255.00 | 247.40 | 247.50 | 245.31 | 48,517 |
| 22 Apr 2024 | 242.00 | 249.00 | 235.00 | 247.50 | 245.31 | 83,878 |
| 19 Apr 2024 | 248.50 | 252.00 | 238.00 | 242.00 | 239.86 | 22,781 |
| 18 Apr 2024 | 248.50 | 252.00 | 245.55 | 248.50 | 246.30 | 21,063 |
| 17 Apr 2024 | 243.50 | 252.00 | 240.00 | 248.50 | 246.30 | 117,246 |
| 16 Apr 2024 | 242.50 | 245.00 | 240.00 | 243.50 | 241.34 | 20,885 |
| 15 Apr 2024 | 250.00 | 250.00 | 234.00 | 241.00 | 238.87 | 38,891 |
| 12 Apr 2024 | 250.00 | 254.00 | 246.08 | 250.00 | 247.79 | 20,714 |
| 11 Apr 2024 | 246.50 | 254.00 | 245.00 | 250.00 | 247.79 | 74,700 |
| 10 Apr 2024 | 250.00 | 251.00 | 243.50 | 251.00 | 248.78 | 53,053 |
| 09 Apr 2024 | 247.00 | 254.00 | 245.00 | 250.00 | 247.79 | 60,973 |
| 08 Apr 2024 | 249.50 | 251.00 | 238.00 | 249.00 | 246.79 | 125,029 |
| 05 Apr 2024 | 248.50 | 255.00 | 244.00 | 250.00 | 247.79 | 62,372 |
| 04 Apr 2024 | 246.50 | 250.00 | 245.50 | 248.50 | 246.30 | 101,075 |
| 03 Apr 2024 | 256.00 | 260.00 | 235.23 | 246.50 | 244.32 | 30,452 |
| 02 Apr 2024 | 263.00 | 270.00 | 246.00 | 247.00 | 244.81 | 98,169 |
| 28 Mar 2024 | 245.00 | 267.91 | 243.40 | 260.00 | 257.70 | 106,408 |
| 27 Mar 2024 | 267.00 | 271.70 | 232.00 | 245.00 | 242.83 | 174,767 |
| 26 Mar 2024 | 339.00 | 330.18 | 261.40 | 268.00 | 265.63 | 255,172 |
| 25 Mar 2024 | 322.00 | 350.00 | 320.00 | 336.00 | 333.02 | 89,250 |
| 22 Mar 2024 | 313.00 | 327.88 | 310.00 | 324.00 | 321.13 | 95,425 |
| 21 Mar 2024 | 305.00 | 317.50 | 305.90 | 314.00 | 311.22 | 57,961 |
| 20 Mar 2024 | 279.00 | 310.00 | 280.00 | 298.00 | 295.36 | 103,053 |
| 19 Mar 2024 | 268.00 | 284.00 | 265.33 | 279.00 | 276.53 | 30,048 |
| 18 Mar 2024 | 266.00 | 274.00 | 262.00 | 264.00 | 261.66 | 15,498 |
| 15 Mar 2024 | 266.00 | 270.00 | 262.13 | 266.00 | 263.64 | 9,444 |
| 14 Mar 2024 | 273.00 | 280.00 | 262.00 | 266.00 | 263.64 | 26,527 |
| 13 Mar 2024 | 271.00 | 280.00 | 262.00 | 273.00 | 270.58 | 10,021 |
| 12 Mar 2024 | 268.00 | 276.00 | 262.00 | 271.00 | 268.60 | 6,174 |
| 11 Mar 2024 | 266.00 | 274.00 | 262.00 | 262.00 | 259.68 | 16,287 |
| 08 Mar 2024 | 258.00 | 270.00 | 254.00 | 270.00 | 267.61 | 29,096 |
| 07 Mar 2024 | 258.00 | 268.00 | 254.00 | 258.00 | 255.71 | 16,368 |
| 06 Mar 2024 | 258.00 | 261.00 | 254.00 | 258.00 | 255.71 | 15,384 |
| *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.