UK markets close in 8 hours 19 minutes

Good Energy Group PLC (GOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
238.00-4.50 (-1.86%)
As of 04:35PM BST. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 2022250.00250.00235.00238.00238.009,668
04 Aug 2022242.50250.00235.00242.50242.509,309
03 Aug 2022242.50250.00235.00240.00240.0032,085
02 Aug 2022242.50250.00235.00242.50242.503,916
01 Aug 2022240.00250.00235.00242.50242.504,715
29 Jul 2022247.50250.00238.61245.00245.009,332
28 Jul 2022247.50250.00245.00247.50247.506,032
27 Jul 2022247.50248.00245.20247.50247.502,725
26 Jul 2022247.50250.00248.20247.50247.502,080
25 Jul 2022250.00255.00245.20247.50247.5011,131
22 Jul 2022250.00250.25245.00245.00245.0014,952
21 Jul 2022250.00251.00245.00250.00250.005,355
20 Jul 2022250.00255.00245.00250.00250.00409
19 Jul 2022250.00255.00245.00250.00250.002,236
18 Jul 2022250.00253.00245.00250.00250.004,017
15 Jul 2022250.00255.00245.00250.00250.008,471
14 Jul 2022250.00253.00245.00245.00245.004,683
13 Jul 2022250.00255.00249.00250.00250.003,270
12 Jul 2022250.00253.00249.50250.00250.00615
11 Jul 2022247.50255.00245.00250.00250.002,025
08 Jul 2022248.50250.00247.25247.50247.506,293
07 Jul 2022252.50252.00245.00248.50248.505,433
06 Jul 2022252.50255.00250.00252.50252.507,167
05 Jul 2022260.00265.00250.00250.00250.0029,786
04 Jul 2022257.50270.00250.00260.00260.001,134
01 Jul 2022265.00265.00250.00257.50257.5024,923
30 Jun 2022272.50275.00260.00265.00265.00116,205
29 Jun 2022272.50273.70266.50272.50272.50595
28 Jun 2022272.50274.00266.00272.50272.502,686
27 Jun 2022272.50275.90265.00272.50272.5017,578
24 Jun 2022272.50276.00271.16272.50272.502,775
23 Jun 2022272.50277.80270.11272.50272.50855
22 Jun 2022272.50277.90265.00272.50272.5014,790
21 Jun 2022272.50279.40269.50272.50272.507,923
20 Jun 2022260.00274.00255.00272.50272.5034,225
17 Jun 2022265.00263.00256.00260.00260.0051,989
16 Jun 2022272.50275.00260.00265.00265.004,366
15 Jun 2022272.50272.00265.00272.50272.505,670
14 Jun 2022272.50270.00265.00272.50272.50985
13 Jun 2022280.00285.00265.00265.00265.0012,540
10 Jun 2022280.00283.40275.00280.00280.005,881
09 Jun 2022272.50294.60265.00280.00280.0042,437
09 Jun 20221.8 Dividend
08 Jun 2022255.00275.00250.00267.50265.7023,953
07 Jun 2022246.50260.00245.00255.00253.2814,083
06 Jun 2022248.50257.00240.00246.50244.846,287
01 Jun 2022252.50260.00247.65248.50246.8337,450
31 May 2022252.50252.50251.00252.50250.801,832
30 May 2022240.00260.00240.00252.50250.8020,461
27 May 2022240.00245.00240.00240.00238.3915,043
26 May 2022237.50245.00235.00240.00238.3913,726
25 May 2022237.50245.00237.00237.50235.9036,440
24 May 2022237.50245.00237.50237.50235.906,332
23 May 2022237.50245.00237.00237.50235.902,154
20 May 2022237.50245.00234.66237.50235.906,012
19 May 2022237.50245.00234.66237.50235.901,897
18 May 2022237.50254.00234.50237.50235.9012,014
17 May 2022237.50247.00230.00247.00245.3410,271
16 May 2022237.50240.50232.15237.50235.9010,579
13 May 2022237.50241.68231.45237.50235.9010,175
12 May 2022237.50239.00230.00237.50235.90509
11 May 2022237.50240.00232.22237.50235.9058
10 May 2022237.50245.00235.00237.50235.903,839
09 May 2022245.00250.00230.00235.00233.4217,311
06 May 2022245.00246.77240.00245.00243.353,532
05 May 2022245.00246.77240.90245.00243.3522,996
04 May 2022245.00247.00240.00245.00243.351,839
03 May 2022245.00247.90241.50245.00243.358,022
29 Apr 2022245.00250.00242.10245.00243.356,763
28 Apr 2022245.00248.00242.10245.00243.354,955
27 Apr 2022246.50251.00240.00245.00243.3515,287
26 Apr 2022246.50251.00242.08246.50244.84212
25 Apr 2022245.00250.00240.00246.50244.8420,058
22 Apr 2022245.00248.00240.00245.00243.3520,551
21 Apr 2022245.00247.00241.00245.00243.353,612
20 Apr 2022257.50265.00241.00245.00243.3531,124
19 Apr 2022255.00260.00245.00250.00248.3257,687
14 Apr 2022262.50270.00250.00255.00253.286,950
13 Apr 2022267.50271.00255.00255.00253.284,329
12 Apr 2022267.50271.00261.00267.50265.703,935
11 Apr 2022257.50275.00255.00267.50265.7037,016
08 Apr 2022257.50264.00252.75257.50255.776,097
07 Apr 2022257.50259.00251.00257.50255.774,110
06 Apr 2022260.00255.10250.00250.00248.3216,501
05 Apr 2022265.00270.00255.00260.00258.259,888
04 Apr 2022265.00275.00262.00265.00263.224,837
01 Apr 2022265.00269.50260.00265.00263.222,883
31 Mar 2022285.00285.00260.00265.00263.2227,911
30 Mar 2022290.00291.00280.00285.00283.088,775
29 Mar 2022297.50296.00288.00289.00287.063,721
28 Mar 2022302.50305.00295.00300.00297.985,502
25 Mar 2022305.00305.00300.00302.50300.4613,705
24 Mar 2022312.50315.00300.00305.00302.9521,757
23 Mar 2022282.50313.13284.00307.50305.4348,756
22 Mar 2022282.50290.00275.00282.50280.6021,607
21 Mar 2022305.00305.00275.00285.00283.0829,835
18 Mar 2022307.50303.00300.00305.00302.952,719
17 Mar 2022310.00315.00300.00307.50305.435,659
16 Mar 2022310.00319.00300.00310.00307.9187,330
15 Mar 2022317.50320.00305.00310.00307.9117,968
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...