Good Energy Group PLC (GOOD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Aug 2022 | 250.00 | 250.00 | 235.00 | 238.00 | 238.00 | 9,668 |
| 04 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 9,309 |
| 03 Aug 2022 | 242.50 | 250.00 | 235.00 | 240.00 | 240.00 | 32,085 |
| 02 Aug 2022 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | 3,916 |
| 01 Aug 2022 | 240.00 | 250.00 | 235.00 | 242.50 | 242.50 | 4,715 |
| 29 Jul 2022 | 247.50 | 250.00 | 238.61 | 245.00 | 245.00 | 9,332 |
| 28 Jul 2022 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | 6,032 |
| 27 Jul 2022 | 247.50 | 248.00 | 245.20 | 247.50 | 247.50 | 2,725 |
| 26 Jul 2022 | 247.50 | 250.00 | 248.20 | 247.50 | 247.50 | 2,080 |
| 25 Jul 2022 | 250.00 | 255.00 | 245.20 | 247.50 | 247.50 | 11,131 |
| 22 Jul 2022 | 250.00 | 250.25 | 245.00 | 245.00 | 245.00 | 14,952 |
| 21 Jul 2022 | 250.00 | 251.00 | 245.00 | 250.00 | 250.00 | 5,355 |
| 20 Jul 2022 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 409 |
| 19 Jul 2022 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 2,236 |
| 18 Jul 2022 | 250.00 | 253.00 | 245.00 | 250.00 | 250.00 | 4,017 |
| 15 Jul 2022 | 250.00 | 255.00 | 245.00 | 250.00 | 250.00 | 8,471 |
| 14 Jul 2022 | 250.00 | 253.00 | 245.00 | 245.00 | 245.00 | 4,683 |
| 13 Jul 2022 | 250.00 | 255.00 | 249.00 | 250.00 | 250.00 | 3,270 |
| 12 Jul 2022 | 250.00 | 253.00 | 249.50 | 250.00 | 250.00 | 615 |
| 11 Jul 2022 | 247.50 | 255.00 | 245.00 | 250.00 | 250.00 | 2,025 |
| 08 Jul 2022 | 248.50 | 250.00 | 247.25 | 247.50 | 247.50 | 6,293 |
| 07 Jul 2022 | 252.50 | 252.00 | 245.00 | 248.50 | 248.50 | 5,433 |
| 06 Jul 2022 | 252.50 | 255.00 | 250.00 | 252.50 | 252.50 | 7,167 |
| 05 Jul 2022 | 260.00 | 265.00 | 250.00 | 250.00 | 250.00 | 29,786 |
| 04 Jul 2022 | 257.50 | 270.00 | 250.00 | 260.00 | 260.00 | 1,134 |
| 01 Jul 2022 | 265.00 | 265.00 | 250.00 | 257.50 | 257.50 | 24,923 |
| 30 Jun 2022 | 272.50 | 275.00 | 260.00 | 265.00 | 265.00 | 116,205 |
| 29 Jun 2022 | 272.50 | 273.70 | 266.50 | 272.50 | 272.50 | 595 |
| 28 Jun 2022 | 272.50 | 274.00 | 266.00 | 272.50 | 272.50 | 2,686 |
| 27 Jun 2022 | 272.50 | 275.90 | 265.00 | 272.50 | 272.50 | 17,578 |
| 24 Jun 2022 | 272.50 | 276.00 | 271.16 | 272.50 | 272.50 | 2,775 |
| 23 Jun 2022 | 272.50 | 277.80 | 270.11 | 272.50 | 272.50 | 855 |
| 22 Jun 2022 | 272.50 | 277.90 | 265.00 | 272.50 | 272.50 | 14,790 |
| 21 Jun 2022 | 272.50 | 279.40 | 269.50 | 272.50 | 272.50 | 7,923 |
| 20 Jun 2022 | 260.00 | 274.00 | 255.00 | 272.50 | 272.50 | 34,225 |
| 17 Jun 2022 | 265.00 | 263.00 | 256.00 | 260.00 | 260.00 | 51,989 |
| 16 Jun 2022 | 272.50 | 275.00 | 260.00 | 265.00 | 265.00 | 4,366 |
| 15 Jun 2022 | 272.50 | 272.00 | 265.00 | 272.50 | 272.50 | 5,670 |
| 14 Jun 2022 | 272.50 | 270.00 | 265.00 | 272.50 | 272.50 | 985 |
| 13 Jun 2022 | 280.00 | 285.00 | 265.00 | 265.00 | 265.00 | 12,540 |
| 10 Jun 2022 | 280.00 | 283.40 | 275.00 | 280.00 | 280.00 | 5,881 |
| 09 Jun 2022 | 272.50 | 294.60 | 265.00 | 280.00 | 280.00 | 42,437 |
| 09 Jun 2022 | 1.8 Dividend | |||||
| 08 Jun 2022 | 255.00 | 275.00 | 250.00 | 267.50 | 265.70 | 23,953 |
| 07 Jun 2022 | 246.50 | 260.00 | 245.00 | 255.00 | 253.28 | 14,083 |
| 06 Jun 2022 | 248.50 | 257.00 | 240.00 | 246.50 | 244.84 | 6,287 |
| 01 Jun 2022 | 252.50 | 260.00 | 247.65 | 248.50 | 246.83 | 37,450 |
| 31 May 2022 | 252.50 | 252.50 | 251.00 | 252.50 | 250.80 | 1,832 |
| 30 May 2022 | 240.00 | 260.00 | 240.00 | 252.50 | 250.80 | 20,461 |
| 27 May 2022 | 240.00 | 245.00 | 240.00 | 240.00 | 238.39 | 15,043 |
| 26 May 2022 | 237.50 | 245.00 | 235.00 | 240.00 | 238.39 | 13,726 |
| 25 May 2022 | 237.50 | 245.00 | 237.00 | 237.50 | 235.90 | 36,440 |
| 24 May 2022 | 237.50 | 245.00 | 237.50 | 237.50 | 235.90 | 6,332 |
| 23 May 2022 | 237.50 | 245.00 | 237.00 | 237.50 | 235.90 | 2,154 |
| 20 May 2022 | 237.50 | 245.00 | 234.66 | 237.50 | 235.90 | 6,012 |
| 19 May 2022 | 237.50 | 245.00 | 234.66 | 237.50 | 235.90 | 1,897 |
| 18 May 2022 | 237.50 | 254.00 | 234.50 | 237.50 | 235.90 | 12,014 |
| 17 May 2022 | 237.50 | 247.00 | 230.00 | 247.00 | 245.34 | 10,271 |
| 16 May 2022 | 237.50 | 240.50 | 232.15 | 237.50 | 235.90 | 10,579 |
| 13 May 2022 | 237.50 | 241.68 | 231.45 | 237.50 | 235.90 | 10,175 |
| 12 May 2022 | 237.50 | 239.00 | 230.00 | 237.50 | 235.90 | 509 |
| 11 May 2022 | 237.50 | 240.00 | 232.22 | 237.50 | 235.90 | 58 |
| 10 May 2022 | 237.50 | 245.00 | 235.00 | 237.50 | 235.90 | 3,839 |
| 09 May 2022 | 245.00 | 250.00 | 230.00 | 235.00 | 233.42 | 17,311 |
| 06 May 2022 | 245.00 | 246.77 | 240.00 | 245.00 | 243.35 | 3,532 |
| 05 May 2022 | 245.00 | 246.77 | 240.90 | 245.00 | 243.35 | 22,996 |
| 04 May 2022 | 245.00 | 247.00 | 240.00 | 245.00 | 243.35 | 1,839 |
| 03 May 2022 | 245.00 | 247.90 | 241.50 | 245.00 | 243.35 | 8,022 |
| 29 Apr 2022 | 245.00 | 250.00 | 242.10 | 245.00 | 243.35 | 6,763 |
| 28 Apr 2022 | 245.00 | 248.00 | 242.10 | 245.00 | 243.35 | 4,955 |
| 27 Apr 2022 | 246.50 | 251.00 | 240.00 | 245.00 | 243.35 | 15,287 |
| 26 Apr 2022 | 246.50 | 251.00 | 242.08 | 246.50 | 244.84 | 212 |
| 25 Apr 2022 | 245.00 | 250.00 | 240.00 | 246.50 | 244.84 | 20,058 |
| 22 Apr 2022 | 245.00 | 248.00 | 240.00 | 245.00 | 243.35 | 20,551 |
| 21 Apr 2022 | 245.00 | 247.00 | 241.00 | 245.00 | 243.35 | 3,612 |
| 20 Apr 2022 | 257.50 | 265.00 | 241.00 | 245.00 | 243.35 | 31,124 |
| 19 Apr 2022 | 255.00 | 260.00 | 245.00 | 250.00 | 248.32 | 57,687 |
| 14 Apr 2022 | 262.50 | 270.00 | 250.00 | 255.00 | 253.28 | 6,950 |
| 13 Apr 2022 | 267.50 | 271.00 | 255.00 | 255.00 | 253.28 | 4,329 |
| 12 Apr 2022 | 267.50 | 271.00 | 261.00 | 267.50 | 265.70 | 3,935 |
| 11 Apr 2022 | 257.50 | 275.00 | 255.00 | 267.50 | 265.70 | 37,016 |
| 08 Apr 2022 | 257.50 | 264.00 | 252.75 | 257.50 | 255.77 | 6,097 |
| 07 Apr 2022 | 257.50 | 259.00 | 251.00 | 257.50 | 255.77 | 4,110 |
| 06 Apr 2022 | 260.00 | 255.10 | 250.00 | 250.00 | 248.32 | 16,501 |
| 05 Apr 2022 | 265.00 | 270.00 | 255.00 | 260.00 | 258.25 | 9,888 |
| 04 Apr 2022 | 265.00 | 275.00 | 262.00 | 265.00 | 263.22 | 4,837 |
| 01 Apr 2022 | 265.00 | 269.50 | 260.00 | 265.00 | 263.22 | 2,883 |
| 31 Mar 2022 | 285.00 | 285.00 | 260.00 | 265.00 | 263.22 | 27,911 |
| 30 Mar 2022 | 290.00 | 291.00 | 280.00 | 285.00 | 283.08 | 8,775 |
| 29 Mar 2022 | 297.50 | 296.00 | 288.00 | 289.00 | 287.06 | 3,721 |
| 28 Mar 2022 | 302.50 | 305.00 | 295.00 | 300.00 | 297.98 | 5,502 |
| 25 Mar 2022 | 305.00 | 305.00 | 300.00 | 302.50 | 300.46 | 13,705 |
| 24 Mar 2022 | 312.50 | 315.00 | 300.00 | 305.00 | 302.95 | 21,757 |
| 23 Mar 2022 | 282.50 | 313.13 | 284.00 | 307.50 | 305.43 | 48,756 |
| 22 Mar 2022 | 282.50 | 290.00 | 275.00 | 282.50 | 280.60 | 21,607 |
| 21 Mar 2022 | 305.00 | 305.00 | 275.00 | 285.00 | 283.08 | 29,835 |
| 18 Mar 2022 | 307.50 | 303.00 | 300.00 | 305.00 | 302.95 | 2,719 |
| 17 Mar 2022 | 310.00 | 315.00 | 300.00 | 307.50 | 305.43 | 5,659 |
| 16 Mar 2022 | 310.00 | 319.00 | 300.00 | 310.00 | 307.91 | 87,330 |
| 15 Mar 2022 | 317.50 | 320.00 | 305.00 | 310.00 | 307.91 | 17,968 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
