LSE - Delayed Quote GBp

Goodwin PLC (GDWN.L)

Compare
7,480.00
0.00
(0.00%)
At close: 4:35:11 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20257,786.407,786.407,448.007,480.007,480.001,128
Jan 21, 20257,440.007,560.007,120.007,480.007,480.001,740
Jan 20, 20257,600.007,600.007,440.007,440.007,440.004,626
Jan 17, 20257,220.007,568.207,220.007,520.007,520.005,746
Jan 16, 20257,500.007,600.007,480.007,580.007,580.002,671
Jan 15, 20257,600.007,600.007,400.007,600.007,600.003,451
Jan 14, 20257,580.007,580.007,320.007,480.007,480.001,429
Jan 13, 20257,540.007,770.227,500.007,500.007,500.002,577
Jan 10, 20257,220.007,680.007,220.007,420.007,420.004,466
Jan 9, 20257,600.007,600.007,180.007,180.007,180.005,330
Jan 8, 20257,780.007,858.007,440.007,440.007,440.003,368
Jan 7, 20258,000.008,039.107,760.007,860.007,860.003,342
Jan 6, 20258,100.008,220.007,820.008,020.008,020.007,627
Jan 3, 20257,720.008,020.007,620.007,880.007,880.002,879
Jan 2, 20257,960.007,981.007,280.007,940.007,940.001,513
Dec 31, 20247,800.007,999.407,760.007,860.007,860.001,876
Dec 30, 20247,480.007,999.657,432.007,880.007,880.001,950
Dec 27, 20247,420.007,880.007,420.007,820.007,820.001,497
Dec 24, 20247,600.007,700.007,226.907,660.007,660.001,830
Dec 23, 20247,860.007,880.007,380.007,620.007,620.005,585
Dec 20, 20247,280.007,700.007,260.007,700.007,700.0013,143
Dec 19, 20247,100.007,460.007,100.007,460.007,460.006,921
Dec 18, 20247,160.007,440.006,965.007,440.007,440.004,070
Dec 17, 20247,000.008,000.007,000.007,220.007,220.0014,511
Dec 16, 20246,580.006,820.006,320.006,760.006,760.00892
Dec 13, 20246,600.006,740.006,594.166,660.006,660.001,367
Dec 12, 20246,580.006,826.006,580.006,700.006,700.001,119
Dec 11, 20246,900.006,900.006,620.006,720.006,720.00598
Dec 10, 20246,560.006,835.806,560.006,640.006,640.002,317
Dec 9, 20246,640.006,980.006,560.006,900.006,900.001,063
Dec 6, 20246,620.006,900.006,620.006,900.006,900.001,179
Dec 5, 20246,540.006,940.006,540.006,780.006,780.00963
Dec 4, 20246,820.007,020.006,460.006,700.006,700.003,373
Dec 3, 20246,860.007,040.006,642.916,980.006,980.001,196
Dec 2, 20247,080.007,160.006,438.166,860.006,860.002,969
Nov 29, 20246,780.007,040.006,740.006,860.006,860.001,237
Nov 28, 20246,780.006,980.006,700.006,980.006,980.00570
Nov 27, 20246,920.007,155.206,720.006,860.006,860.001,173
Nov 26, 20246,820.007,180.006,455.456,760.006,760.003,351
Nov 25, 20246,540.007,180.006,540.006,980.006,980.003,250
Nov 22, 20246,720.007,120.006,520.006,600.006,600.001,522
Nov 21, 20246,520.006,820.006,420.006,800.006,800.001,148
Nov 20, 20246,600.006,820.006,512.696,580.006,580.002,196
Nov 19, 20246,840.006,840.006,520.006,520.006,520.001,358
Nov 18, 20246,580.007,200.006,520.006,580.006,580.001,816
Nov 15, 20246,980.006,980.006,400.006,960.006,960.006,906
Nov 14, 20246,940.006,940.006,468.056,500.006,500.003,928
Nov 13, 20247,000.007,000.006,700.006,800.006,800.002,595
Nov 12, 20247,040.007,240.006,640.006,700.006,700.001,790
Nov 11, 20247,300.007,700.006,620.006,880.006,880.002,273
Nov 8, 20246,900.007,248.006,650.006,900.006,900.00623
Nov 7, 20247,280.007,593.806,660.006,840.006,840.002,222
Nov 6, 20246,900.007,120.006,500.006,740.006,740.002,789
Nov 5, 20247,000.007,000.006,540.006,540.006,540.002,612
Nov 4, 20247,000.007,280.006,640.006,800.006,800.00209
Nov 1, 20246,880.006,980.006,650.006,860.006,860.001,290
Oct 31, 20246,880.006,900.006,700.006,900.006,900.001,808
Oct 30, 20246,660.006,800.006,560.006,660.006,660.001,635
Oct 29, 20246,820.006,820.006,660.006,700.006,700.003,114
Oct 28, 20246,680.006,840.006,500.006,840.006,840.005,000
Oct 25, 20246,880.006,880.006,640.006,700.006,700.007,467
Oct 24, 20246,880.006,880.006,580.016,700.006,700.003,434
Oct 23, 20246,620.006,840.006,620.006,800.006,800.001,190
Oct 22, 20246,780.006,820.006,360.006,820.006,820.001,073
Oct 21, 20246,800.006,851.246,640.006,640.006,640.001,772
Oct 18, 20246,980.007,125.006,730.006,780.006,780.001,221
Oct 17, 20246,920.007,258.406,900.006,900.006,900.001,783
Oct 16, 20246,927.916,900.006,740.006,900.006,900.004,028
Oct 15, 20246,660.007,100.006,660.006,880.006,880.001,805
Oct 14, 20246,820.007,054.806,660.006,840.006,840.003,248
Oct 11, 20246,900.007,020.006,860.006,880.006,880.002,001
Oct 10, 20247,300.007,300.006,880.007,020.007,020.001,674
Oct 9, 20246,860.007,160.006,860.007,120.007,120.006,153
Oct 8, 20246,920.007,031.006,860.006,920.006,920.003,066
Oct 7, 20247,000.007,080.006,780.006,880.006,880.002,906
Oct 4, 20246,820.007,040.006,700.007,040.007,040.005,173
Oct 3, 20246,920.007,480.006,564.006,840.006,840.005,036
Oct 2, 20247,280.007,280.006,860.007,000.007,000.001,941
Oct 1, 20247,140.007,380.007,020.007,100.007,100.005,939
Sep 30, 20247,360.007,400.006,929.007,320.007,320.005,104
Sep 27, 20247,180.007,480.007,100.007,360.007,360.003,884
Sep 26, 20246,880.007,140.006,860.007,100.007,100.003,179
Sep 25, 20247,100.007,360.006,960.006,960.006,960.003,077
Sep 24, 20247,100.007,200.007,100.007,120.007,120.00964
Sep 23, 20247,120.007,259.267,100.007,220.007,220.001,802
Sep 20, 20247,160.007,300.007,080.007,200.007,200.008,858
Sep 19, 20247,200.007,220.007,120.007,200.007,200.003,138
Sep 18, 20247,260.007,473.607,100.007,160.007,160.005,915
Sep 17, 20247,140.007,529.207,140.007,200.007,200.003,925
Sep 16, 20247,120.007,659.527,120.007,300.007,300.00503
Sep 13, 20247,380.007,659.007,160.007,180.007,180.003,278
Sep 12, 2024 66.50 Dividend
Sep 12, 20247,400.007,740.007,100.007,100.007,100.001,249
Sep 11, 20247,400.007,714.007,280.007,280.007,213.502,722
Sep 10, 20247,300.007,700.007,300.007,580.007,510.762,033
Sep 9, 20247,300.007,592.587,149.607,420.007,352.221,894
Sep 6, 20247,020.007,250.006,980.007,220.007,154.051,405
Sep 5, 20247,200.007,480.007,060.007,100.007,035.14785
Sep 4, 20247,020.007,122.006,940.007,100.007,035.143,861
Sep 3, 20247,080.007,220.007,080.007,120.007,054.96744
Sep 2, 20247,280.007,280.007,020.007,120.007,054.962,304
Aug 30, 20247,200.007,397.007,020.007,140.007,074.781,645
Aug 29, 20247,460.007,460.007,020.007,100.007,035.142,069
Aug 28, 20247,060.007,380.007,040.007,240.007,173.871,036
Aug 27, 20247,380.007,600.007,100.007,200.007,134.231,400
Aug 23, 20247,160.007,380.007,140.007,140.007,074.781,514
Aug 22, 20247,240.007,560.007,160.007,160.007,094.602,843
Aug 21, 20247,220.007,779.257,220.007,420.007,352.221,607
Aug 20, 20247,400.007,620.007,400.007,420.007,352.221,721
Aug 19, 20247,580.007,700.007,240.007,600.007,530.585,445
Aug 16, 20247,480.007,700.007,264.007,500.007,431.492,286
Aug 15, 20247,300.007,458.187,240.007,320.007,253.133,565
Aug 14, 20247,000.007,300.006,924.007,300.007,233.324,137
Aug 13, 20247,360.007,360.006,820.006,820.006,757.704,662
Aug 12, 20247,460.007,572.007,240.007,260.007,193.682,180
Aug 9, 20247,400.007,669.757,387.007,540.007,471.132,830
Aug 8, 20247,720.007,970.007,400.007,600.007,530.584,994
Aug 7, 20247,740.007,860.007,020.007,820.007,748.5717,443
Aug 6, 20247,760.007,869.007,602.007,780.007,708.935,565
Aug 5, 20247,700.007,900.007,135.867,740.007,669.3011,274
Aug 2, 20248,320.008,354.157,700.007,700.007,629.664,775
Aug 1, 20248,460.008,460.008,050.008,400.008,323.274,883
Jul 31, 20248,460.008,700.008,320.008,500.008,422.364,179
Jul 30, 20247,920.008,580.007,920.008,500.008,422.363,823
Jul 29, 20248,280.008,340.008,060.008,340.008,263.821,562
Jul 26, 20248,080.008,260.007,920.008,260.008,184.553,423
Jul 25, 20248,380.008,480.007,900.007,900.007,827.842,867
Jul 24, 20248,100.008,460.008,040.008,040.007,966.563,562
Jul 23, 20248,300.008,355.808,137.128,300.008,224.181,548
Jul 22, 20248,100.008,500.008,100.008,460.008,382.723,373
Jul 19, 20247,960.008,080.007,920.008,080.008,006.191,125
Jul 18, 20248,080.008,180.007,980.008,080.008,006.196,337
Jul 17, 20248,160.008,160.007,900.007,960.007,887.293,291
Jul 16, 20248,060.008,180.007,938.468,140.008,065.642,334
Jul 15, 20247,920.008,100.007,920.008,020.007,946.743,525
Jul 12, 20248,280.008,280.007,924.928,040.007,966.565,806
Jul 11, 20248,300.008,300.007,800.008,020.007,946.749,920
Jul 10, 20248,000.008,220.007,720.008,100.008,026.019,421
Jul 9, 20248,560.008,820.007,760.007,920.007,847.658,287
Jul 8, 20248,300.008,860.008,300.008,700.008,620.5323,318
Jul 5, 20248,540.008,640.008,339.008,640.008,561.0847,607
Jul 4, 20248,260.008,500.008,100.008,500.008,422.368,022
Jul 3, 20248,280.008,300.008,012.408,160.008,085.464,227
Jul 2, 20248,240.008,360.008,048.008,160.008,085.463,201
Jul 1, 20248,180.008,240.007,920.008,140.008,065.642,312
Jun 28, 20248,360.008,367.518,020.008,020.007,946.742,296
Jun 27, 20248,360.008,400.007,940.008,300.008,224.184,500
Jun 26, 20247,940.008,397.147,940.008,340.008,263.824,025
Jun 25, 20247,960.008,100.007,727.378,060.007,986.384,364
Jun 24, 20247,980.008,000.007,524.207,920.007,847.655,939
Jun 21, 20247,320.007,900.007,320.007,900.007,827.84119,493
Jun 20, 20247,120.007,700.007,120.007,440.007,372.043,685
Jun 19, 20247,040.007,300.007,040.007,200.007,134.232,667
Jun 18, 20247,320.007,499.287,020.007,100.007,035.1410,826
Jun 17, 20247,100.007,400.006,736.127,360.007,292.7712,529
Jun 14, 20246,140.007,100.006,140.007,100.007,035.147,272
Jun 13, 20246,160.006,500.006,160.006,480.006,420.812,692
Jun 12, 20246,060.006,400.006,060.006,400.006,341.543,290
Jun 11, 20246,020.006,291.676,020.006,280.006,222.633,370
Jun 10, 20246,160.006,360.006,160.006,360.006,301.903,494
Jun 7, 20246,020.006,420.006,020.006,420.006,361.362,934
Jun 6, 20246,200.006,480.006,060.006,340.006,282.095,396
Jun 5, 20246,200.006,232.526,040.006,120.006,064.101,407
Jun 4, 20246,200.006,290.006,020.006,040.005,984.832,922
Jun 3, 20246,180.006,200.006,000.006,200.006,143.374,233
May 31, 20246,080.006,100.006,000.006,080.006,024.461,156
May 30, 20245,660.006,260.005,396.796,200.006,143.3726,318
May 29, 20245,520.005,820.005,500.005,600.005,548.853,321
May 28, 20245,820.006,020.005,550.005,800.005,747.026,816
May 24, 20245,860.006,080.005,840.216,000.005,945.192,663
May 23, 20246,260.006,300.006,005.006,260.006,202.821,206
May 22, 20246,100.006,169.736,020.006,140.006,083.911,299
May 21, 20246,140.006,360.006,024.406,260.006,202.82800
May 20, 20246,120.006,272.006,100.006,100.006,044.281,238
May 17, 20246,100.006,364.006,060.006,140.006,083.913,086
May 16, 20246,420.006,660.006,100.006,100.006,044.282,354
May 15, 20246,560.006,644.306,162.506,480.006,420.812,749
May 14, 20246,600.006,766.006,500.006,620.006,559.531,155
May 13, 20246,820.006,941.716,600.006,700.006,638.803,318
May 10, 20246,905.007,000.006,885.006,900.006,836.97699
May 9, 20246,880.007,025.006,880.006,940.006,876.612,666
May 8, 20246,920.007,080.006,920.007,020.006,955.882,851
May 7, 20247,080.007,300.006,920.007,060.006,995.516,724
May 3, 20246,940.007,292.406,920.006,920.006,856.791,195
May 2, 20246,960.007,300.006,842.407,300.007,233.322,534
May 1, 20246,840.007,039.186,820.006,840.006,777.521,880
Apr 30, 20247,200.007,179.346,820.006,820.006,757.70955
Apr 29, 20247,100.007,100.006,850.006,980.006,916.241,232
Apr 26, 20246,700.007,080.006,420.007,020.006,955.885,588
Apr 25, 20246,320.006,700.006,320.006,680.006,618.983,937
Apr 24, 20246,800.006,880.006,460.006,630.006,569.44585
Apr 23, 20246,660.006,922.006,596.006,640.006,579.351,475
Apr 22, 20246,640.006,980.006,240.006,680.006,618.982,817
Apr 19, 20246,540.006,680.006,100.006,680.006,618.986,104
Apr 18, 20246,560.006,574.006,320.006,530.006,470.352,647
Apr 17, 20246,480.006,580.006,238.206,300.006,242.453,450
Apr 16, 20246,220.006,320.005,920.006,300.006,242.452,366
Apr 15, 20246,180.006,200.005,820.006,200.006,143.372,509
Apr 12, 20245,800.006,040.005,800.006,040.005,984.831,032
Apr 11, 20245,740.006,100.005,740.006,000.005,945.194,296
Apr 10, 20245,800.005,800.005,540.005,960.005,905.563,215
Apr 9, 20245,680.005,780.005,420.005,570.005,519.12966
Apr 8, 20245,700.005,780.005,360.005,780.005,727.201,113
Apr 5, 20245,680.005,695.205,460.005,580.005,529.031,560
Apr 4, 20245,360.005,471.195,380.005,380.005,330.86276
Apr 3, 20245,260.005,565.005,240.005,260.005,211.95693
Apr 2, 20245,240.005,666.405,220.005,420.005,370.492,474
Mar 28, 20245,360.005,625.005,220.005,400.005,350.673,705
Mar 27, 20245,300.005,590.005,175.005,580.005,529.034,634
Mar 26, 20245,380.005,494.505,132.005,280.005,231.773,592
Mar 25, 20245,120.005,300.004,766.405,120.005,073.232,885
Mar 22, 20244,920.005,180.004,733.504,985.004,939.462,301
Mar 21, 2024 57.50 Dividend
Mar 21, 20244,800.004,927.504,785.204,800.004,756.151,216
Mar 20, 20244,800.005,077.204,700.004,960.004,857.724,919
Mar 19, 20244,830.005,280.004,800.004,840.004,740.195,344
Mar 18, 20245,100.005,213.004,925.005,080.004,975.242,091
Mar 15, 20245,240.005,268.005,133.575,140.005,034.012,383
Mar 14, 20244,980.005,400.004,700.005,300.005,190.714,150
Mar 13, 20245,260.005,560.005,200.005,200.005,092.771,323
Mar 12, 20245,320.005,660.005,224.485,480.005,366.991,057
Mar 11, 20245,400.005,580.005,305.105,500.005,386.581,733
Mar 8, 20245,528.005,560.575,403.605,490.005,376.79349
Mar 7, 20245,460.005,620.005,413.345,420.005,308.232,579
Mar 6, 20245,520.005,680.005,500.005,520.005,406.171,047
Mar 5, 20245,500.005,760.005,495.005,660.005,543.281,163
Mar 4, 20245,460.005,880.005,443.365,540.005,425.761,400
Mar 1, 20245,740.005,740.005,500.005,600.005,484.521,628
Feb 29, 20245,440.005,650.005,440.005,660.005,543.284,164
Feb 28, 20245,520.005,630.005,520.005,520.005,406.17822
Feb 27, 20245,520.005,680.005,520.005,640.005,523.701,419
Feb 26, 20245,740.005,740.005,500.005,680.005,562.871,102
Feb 23, 20245,640.005,719.185,580.005,640.005,523.7086
Feb 22, 20245,540.005,760.005,440.005,680.005,562.874,766
Feb 21, 20245,540.005,720.485,540.005,560.005,445.35542
Feb 20, 20245,620.005,620.005,520.005,620.005,504.11733
Feb 19, 20245,600.005,840.005,466.745,590.005,474.732,374
Feb 16, 20245,600.005,722.275,444.405,600.005,484.522,037
Feb 15, 20245,463.005,700.005,444.605,670.005,553.08607
Feb 14, 20245,480.005,729.005,440.725,480.005,366.99437
Feb 13, 20245,580.005,900.005,539.205,580.005,464.93602
Feb 12, 20245,900.005,900.005,440.725,670.005,553.082,876
Feb 9, 20245,700.005,890.535,600.005,700.005,582.46266
Feb 8, 20245,880.005,880.005,752.005,880.005,758.75579
Feb 7, 20245,780.005,880.005,740.005,880.005,758.751,250
Feb 6, 20245,700.005,900.005,660.005,660.005,543.282,696
Feb 5, 20245,860.005,861.005,520.005,760.005,641.223,253
Feb 2, 20245,780.005,880.005,660.005,860.005,739.1636,242
Feb 1, 20245,300.005,580.005,256.805,580.005,464.931,127
Jan 31, 20245,180.005,460.005,180.005,440.005,327.829,869
Jan 30, 20245,191.005,348.005,125.005,280.005,171.123,422
Jan 29, 20245,180.005,380.005,180.005,250.005,141.74603
Jan 26, 20245,100.005,329.605,100.005,100.004,994.831,725
Jan 25, 20245,300.005,340.005,021.675,080.004,975.248,013
Jan 24, 20245,240.005,430.995,240.005,240.005,131.941,328
Jan 23, 20245,358.805,460.005,350.005,330.005,220.09972
Jan 22, 20245,180.005,480.005,120.005,180.005,073.181,564

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.