Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Goodwin PLC (GDWN.L)

6,940.00
+160.00
+(2.36%)
At close: April 25 at 5:09:30 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256,800.007,160.006,780.006,940.006,940.001,658
Apr 24, 20256,980.007,476.686,757.506,780.006,780.001,048
Apr 23, 20256,800.007,000.006,800.006,900.006,900.002,399
Apr 22, 20256,760.007,080.006,760.006,820.006,820.001,106
Apr 17, 20257,200.007,268.806,760.006,780.006,780.003,209
Apr 16, 20256,820.007,180.006,420.007,100.007,100.003,602
Apr 15, 20256,600.006,860.006,298.726,700.006,700.002,038
Apr 14, 20256,740.006,840.006,060.006,600.006,600.003,052
Apr 11, 20256,560.006,860.006,220.006,460.006,460.004,310
Apr 10, 20256,420.006,860.006,420.006,600.006,600.001,320
Apr 9, 20256,180.006,820.005,920.006,380.006,380.009,208
Apr 8, 20256,700.006,880.006,528.006,640.006,640.002,363
Apr 7, 20255,880.006,780.005,540.006,540.006,540.0014,483
Apr 4, 20256,480.007,180.006,132.126,180.006,180.005,404
Apr 3, 20256,520.007,180.006,240.006,480.006,480.001,110
Apr 2, 20256,340.006,940.006,280.006,380.006,380.005,108
Apr 1, 20256,400.006,860.006,320.006,400.006,400.003,464
Mar 31, 20256,260.006,500.006,220.006,400.006,400.005,522
Mar 28, 20256,400.006,450.006,266.506,400.006,400.007,118
Mar 27, 20256,540.006,960.006,360.006,380.006,380.003,896
Mar 26, 20256,680.006,980.006,446.006,500.006,500.004,637
Mar 25, 20256,740.006,980.006,500.006,540.006,540.003,399
Mar 24, 20256,780.007,000.006,500.006,580.006,580.003,036
Mar 21, 20256,660.007,000.006,520.006,560.006,560.006,462
Mar 20, 2025 66.5 Dividend
Mar 20, 20256,860.007,200.006,698.566,740.006,740.009,737
Mar 19, 20257,500.007,580.006,720.006,840.006,839.338,856
Mar 18, 20256,700.007,480.006,700.006,880.006,879.331,373
Mar 17, 20257,180.007,313.206,720.006,920.006,919.332,392
Mar 14, 20256,720.007,320.006,700.006,940.006,939.331,335
Mar 13, 20257,200.007,440.006,765.006,880.006,879.333,528
Mar 12, 20257,020.007,600.006,900.006,940.006,939.332,855
Mar 11, 20257,660.007,680.006,760.007,020.007,019.325,110
Mar 10, 20257,020.007,460.006,793.607,020.007,019.323,706
Mar 7, 20257,000.007,280.006,560.007,120.007,119.313,444
Mar 6, 20257,200.007,300.006,520.006,800.006,799.342,848
Mar 5, 20257,000.007,480.006,655.766,740.006,739.342,306
Mar 4, 20256,780.007,300.006,708.066,900.006,899.338,938
Mar 3, 20257,100.007,480.006,664.446,900.006,899.332,500
Feb 28, 20256,520.006,968.006,520.006,840.006,839.333,969
Feb 27, 20257,260.007,740.006,900.007,000.006,999.324,759
Feb 26, 20257,500.007,780.007,040.007,180.007,179.302,400
Feb 25, 20257,120.007,480.007,020.007,020.007,019.322,581
Feb 24, 20257,200.007,440.006,860.007,020.007,019.322,917
Feb 21, 20256,940.007,262.006,940.007,180.007,179.301,463
Feb 20, 20257,180.007,300.006,900.007,160.007,159.301,293
Feb 19, 20256,900.007,280.006,900.007,200.007,199.307,664
Feb 18, 20256,900.007,160.006,890.357,000.006,999.325,420
Feb 17, 20257,400.007,400.006,880.007,020.007,019.326,591
Feb 14, 20257,180.007,200.007,040.007,040.007,039.323,567
Feb 13, 20257,200.007,200.007,080.007,100.007,099.312,199
Feb 12, 20257,180.007,585.007,040.007,200.007,199.302,266
Feb 11, 20257,040.007,240.007,040.007,160.007,159.302,509
Feb 10, 20257,320.007,740.007,160.007,160.007,159.302,647
Feb 7, 20257,200.007,400.007,101.027,280.007,279.292,341
Feb 6, 20257,040.007,580.007,040.007,340.007,339.293,653
Feb 5, 20257,160.007,700.007,160.007,220.007,219.304,135
Feb 4, 20257,220.007,300.007,000.007,000.006,999.323,667
Feb 3, 20257,520.007,800.007,169.087,280.007,279.292,211
Jan 31, 20257,260.007,760.007,260.007,340.007,339.293,689
Jan 30, 20257,280.007,300.007,166.567,260.007,259.292,432
Jan 29, 20257,320.007,560.007,180.007,300.007,299.292,299
Jan 28, 20257,120.007,527.407,120.007,240.007,239.302,622
Jan 27, 20257,420.007,679.367,160.007,240.007,239.304,353
Jan 24, 20257,120.007,880.007,120.007,240.007,239.30866
Jan 23, 20257,600.007,600.007,100.007,400.007,399.283,424
Jan 22, 20257,460.007,786.407,448.007,480.007,479.271,128
Jan 21, 20257,440.007,560.007,120.007,480.007,479.271,740
Jan 20, 20257,600.007,600.007,440.007,440.007,439.284,626
Jan 17, 20257,220.007,568.207,220.007,520.007,519.275,746
Jan 16, 20257,500.007,600.007,480.007,580.007,579.262,671
Jan 15, 20257,600.007,600.007,400.007,600.007,599.263,451
Jan 14, 20257,580.007,580.007,320.007,480.007,479.271,429
Jan 13, 20257,540.007,770.227,500.007,500.007,499.272,577
Jan 10, 20257,220.007,680.007,220.007,420.007,419.284,466
Jan 9, 20257,600.007,600.007,180.007,180.007,179.305,330
Jan 8, 20257,780.007,858.007,440.007,440.007,439.283,368
Jan 7, 20258,000.008,039.107,760.007,860.007,859.243,342
Jan 6, 20258,100.008,220.007,820.008,020.008,019.227,627
Jan 3, 20257,720.008,020.007,620.007,880.007,879.232,879
Jan 2, 20257,960.007,981.007,280.007,940.007,939.231,513
Dec 31, 20247,800.007,999.407,760.007,860.007,859.241,876
Dec 30, 20247,480.007,999.657,432.007,880.007,879.231,950
Dec 27, 20247,420.007,880.007,420.007,820.007,819.241,497
Dec 24, 20247,600.007,700.007,226.907,660.007,659.261,830
Dec 23, 20247,860.007,880.007,380.007,620.007,619.265,585
Dec 20, 20247,280.007,700.007,260.007,700.007,699.2513,143
Dec 19, 20247,100.007,460.007,100.007,460.007,459.276,921
Dec 18, 20247,160.007,440.006,965.007,440.007,439.284,070
Dec 17, 20247,000.008,000.007,000.007,220.007,219.3014,511
Dec 16, 20246,580.006,820.006,320.006,760.006,759.34892
Dec 13, 20246,600.006,740.006,594.166,660.006,659.351,367
Dec 12, 20246,580.006,826.006,580.006,700.006,699.351,119
Dec 11, 20246,900.006,900.006,620.006,720.006,719.35598
Dec 10, 20246,560.006,835.806,560.006,640.006,639.352,317
Dec 9, 20246,640.006,980.006,560.006,900.006,899.331,063
Dec 6, 20246,620.006,900.006,620.006,900.006,899.331,179
Dec 5, 20246,540.006,940.006,540.006,780.006,779.34963
Dec 4, 20246,820.007,020.006,460.006,700.006,699.353,373
Dec 3, 20246,860.007,040.006,642.916,980.006,979.321,196
Dec 2, 20247,080.007,160.006,438.166,860.006,859.332,969
Nov 29, 20246,780.007,040.006,740.006,860.006,859.331,237
Nov 28, 20246,780.006,980.006,700.006,980.006,979.32570
Nov 27, 20246,920.007,155.206,720.006,860.006,859.331,173
Nov 26, 20246,820.007,180.006,455.456,760.006,759.343,351
Nov 25, 20246,540.007,180.006,540.006,980.006,979.323,250
Nov 22, 20246,720.007,120.006,520.006,600.006,599.361,522
Nov 21, 20246,520.006,820.006,420.006,800.006,799.341,148
Nov 20, 20246,600.006,820.006,512.696,580.006,579.362,196
Nov 19, 20246,840.006,840.006,520.006,520.006,519.371,358
Nov 18, 20246,580.007,200.006,520.006,580.006,579.361,816
Nov 15, 20246,980.006,980.006,400.006,960.006,959.326,906
Nov 14, 20246,940.006,940.006,468.056,500.006,499.373,928
Nov 13, 20247,000.007,000.006,700.006,800.006,799.342,595
Nov 12, 20247,040.007,240.006,640.006,700.006,699.351,790
Nov 11, 20247,300.007,700.006,620.006,880.006,879.332,273
Nov 8, 20246,900.007,248.006,650.006,900.006,899.33623
Nov 7, 20247,280.007,593.806,660.006,840.006,839.332,222
Nov 6, 20246,900.007,120.006,500.006,740.006,739.342,789
Nov 5, 20247,000.007,000.006,540.006,540.006,539.362,612
Nov 4, 20247,000.007,280.006,640.006,800.006,799.34209
Nov 1, 20246,880.006,980.006,650.006,860.006,859.331,290
Oct 31, 20246,880.006,900.006,700.006,900.006,899.331,808
Oct 30, 20246,660.006,800.006,560.006,660.006,659.351,635
Oct 29, 20246,820.006,820.006,660.006,700.006,699.353,114
Oct 28, 20246,680.006,840.006,500.006,840.006,839.335,000
Oct 25, 20246,880.006,880.006,640.006,700.006,699.357,467
Oct 24, 20246,880.006,880.006,580.016,700.006,699.353,434
Oct 23, 20246,620.006,840.006,620.006,800.006,799.341,190
Oct 22, 20246,780.006,820.006,360.006,820.006,819.341,073
Oct 21, 20246,800.006,851.246,640.006,640.006,639.351,772
Oct 18, 20246,980.007,125.006,730.006,780.006,779.341,221
Oct 17, 20246,920.007,258.406,900.006,900.006,899.331,783
Oct 16, 20246,927.916,900.006,740.006,900.006,899.334,028
Oct 15, 20246,660.007,100.006,660.006,880.006,879.331,805
Oct 14, 20246,820.007,054.806,660.006,840.006,839.333,248
Oct 11, 20246,900.007,020.006,860.006,880.006,879.332,001
Oct 10, 20247,300.007,300.006,880.007,020.007,019.321,674
Oct 9, 20246,860.007,160.006,860.007,120.007,119.316,153
Oct 8, 20246,920.007,031.006,860.006,920.006,919.333,066
Oct 7, 20247,000.007,080.006,780.006,880.006,879.332,906
Oct 4, 20246,820.007,040.006,700.007,040.007,039.325,173
Oct 3, 20246,920.007,480.006,564.006,840.006,839.335,036
Oct 2, 20247,280.007,280.006,860.007,000.006,999.321,941
Oct 1, 20247,140.007,380.007,020.007,100.007,099.315,939
Sep 30, 20247,360.007,400.006,929.007,320.007,319.295,104
Sep 27, 20247,180.007,480.007,100.007,360.007,359.283,884
Sep 26, 20246,880.007,140.006,860.007,100.007,099.313,179
Sep 25, 20247,100.007,360.006,960.006,960.006,959.323,077
Sep 24, 20247,100.007,200.007,100.007,120.007,119.31964
Sep 23, 20247,120.007,259.267,100.007,220.007,219.301,802
Sep 20, 20247,160.007,300.007,080.007,200.007,199.308,858
Sep 19, 20247,200.007,220.007,120.007,200.007,199.303,138
Sep 18, 20247,260.007,473.607,100.007,160.007,159.305,915
Sep 17, 20247,140.007,529.207,140.007,200.007,199.303,925
Sep 16, 20247,120.007,659.527,120.007,300.007,299.29503
Sep 13, 20247,380.007,659.007,160.007,180.007,179.303,278
Sep 12, 2024 66.5 Dividend
Sep 12, 20247,400.007,740.007,100.007,100.007,099.311,249
Sep 11, 20247,400.007,714.007,280.007,280.007,278.632,722
Sep 10, 20247,300.007,700.007,300.007,580.007,578.572,033
Sep 9, 20247,300.007,592.587,149.607,420.007,418.601,894
Sep 6, 20247,020.007,250.006,980.007,220.007,218.641,405
Sep 5, 20247,200.007,480.007,060.007,100.007,098.66785
Sep 4, 20247,020.007,122.006,940.007,100.007,098.663,861
Sep 3, 20247,080.007,220.007,080.007,120.007,118.66744
Sep 2, 20247,280.007,280.007,020.007,120.007,118.662,304
Aug 30, 20247,200.007,397.007,020.007,140.007,138.651,645
Aug 29, 20247,460.007,460.007,020.007,100.007,098.662,069
Aug 28, 20247,060.007,380.007,040.007,240.007,238.631,036
Aug 27, 20247,380.007,600.007,100.007,200.007,198.641,400
Aug 23, 20247,160.007,380.007,140.007,140.007,138.651,514
Aug 22, 20247,240.007,560.007,160.007,160.007,158.652,843
Aug 21, 20247,220.007,779.257,220.007,420.007,418.601,607
Aug 20, 20247,400.007,620.007,400.007,420.007,418.601,721
Aug 19, 20247,580.007,700.007,240.007,600.007,598.575,445
Aug 16, 20247,480.007,700.007,264.007,500.007,498.592,286
Aug 15, 20247,300.007,458.187,240.007,320.007,318.623,565
Aug 14, 20247,000.007,300.006,924.007,300.007,298.624,137
Aug 13, 20247,360.007,360.006,820.006,820.006,818.714,662
Aug 12, 20247,460.007,572.007,240.007,260.007,258.632,180
Aug 9, 20247,400.007,669.757,387.007,540.007,538.582,830
Aug 8, 20247,720.007,970.007,400.007,600.007,598.574,994
Aug 7, 20247,740.007,860.007,020.007,820.007,818.5317,443
Aug 6, 20247,760.007,869.007,602.007,780.007,778.535,565
Aug 5, 20247,700.007,900.007,135.867,740.007,738.5411,274
Aug 2, 20248,320.008,354.157,700.007,700.007,698.554,775
Aug 1, 20248,460.008,460.008,050.008,400.008,398.424,883
Jul 31, 20248,460.008,700.008,320.008,500.008,498.404,179
Jul 30, 20247,920.008,580.007,920.008,500.008,498.403,823
Jul 29, 20248,280.008,340.008,060.008,340.008,338.431,562
Jul 26, 20248,080.008,260.007,920.008,260.008,258.443,423
Jul 25, 20248,380.008,480.007,900.007,900.007,898.512,867
Jul 24, 20248,100.008,460.008,040.008,040.008,038.483,562
Jul 23, 20248,300.008,355.808,137.128,300.008,298.431,548
Jul 22, 20248,100.008,500.008,100.008,460.008,458.413,373
Jul 19, 20247,960.008,080.007,920.008,080.008,078.481,125
Jul 18, 20248,080.008,180.007,980.008,080.008,078.486,337
Jul 17, 20248,160.008,160.007,900.007,960.007,958.503,291
Jul 16, 20248,060.008,180.007,938.468,140.008,138.462,334
Jul 15, 20247,920.008,100.007,920.008,020.008,018.493,525
Jul 12, 20248,280.008,280.007,924.928,040.008,038.485,806
Jul 11, 20248,300.008,300.007,800.008,020.008,018.499,920
Jul 10, 20248,000.008,220.007,720.008,100.008,098.479,421
Jul 9, 20248,560.008,820.007,760.007,920.007,918.518,287
Jul 8, 20248,300.008,860.008,300.008,700.008,698.3623,318
Jul 5, 20248,540.008,640.008,339.008,640.008,638.3747,607
Jul 4, 20248,260.008,500.008,100.008,500.008,498.408,022
Jul 3, 20248,280.008,300.008,012.408,160.008,158.464,227
Jul 2, 20248,240.008,360.008,048.008,160.008,158.463,201
Jul 1, 20248,180.008,240.007,920.008,140.008,138.462,312
Jun 28, 20248,360.008,367.518,020.008,020.008,018.492,296
Jun 27, 20248,360.008,400.007,940.008,300.008,298.434,500
Jun 26, 20247,940.008,397.147,940.008,340.008,338.434,025
Jun 25, 20247,960.008,100.007,727.378,060.008,058.484,364
Jun 24, 20247,980.008,000.007,524.207,920.007,918.515,939
Jun 21, 20247,320.007,900.007,320.007,900.007,898.51119,493
Jun 20, 20247,120.007,700.007,120.007,440.007,438.603,685
Jun 19, 20247,040.007,300.007,040.007,200.007,198.642,667
Jun 18, 20247,320.007,499.287,020.007,100.007,098.6610,826
Jun 17, 20247,100.007,400.006,736.127,360.007,358.6112,529
Jun 14, 20246,140.007,100.006,140.007,100.007,098.667,272
Jun 13, 20246,160.006,500.006,160.006,480.006,478.782,692
Jun 12, 20246,060.006,400.006,060.006,400.006,398.793,290
Jun 11, 20246,020.006,291.676,020.006,280.006,278.823,370
Jun 10, 20246,160.006,360.006,160.006,360.006,358.803,494
Jun 7, 20246,020.006,420.006,020.006,420.006,418.792,934
Jun 6, 20246,200.006,480.006,060.006,340.006,338.805,396
Jun 5, 20246,200.006,232.526,040.006,120.006,118.851,407
Jun 4, 20246,200.006,290.006,020.006,040.006,038.862,922
Jun 3, 20246,180.006,200.006,000.006,200.006,198.834,233
May 31, 20246,080.006,100.006,000.006,080.006,078.851,156
May 30, 20245,660.006,260.005,396.796,200.006,198.8326,318
May 29, 20245,520.005,820.005,500.005,600.005,598.943,321
May 28, 20245,820.006,020.005,550.005,800.005,798.916,816
May 24, 20245,860.006,080.005,840.216,000.005,998.872,663
May 23, 20246,260.006,300.006,005.006,260.006,258.821,206
May 22, 20246,100.006,169.736,020.006,140.006,138.841,299
May 21, 20246,140.006,360.006,024.406,260.006,258.82800
May 20, 20246,120.006,272.006,100.006,100.006,098.851,238
May 17, 20246,100.006,364.006,060.006,140.006,138.843,086
May 16, 20246,420.006,660.006,100.006,100.006,098.852,354
May 15, 20246,560.006,644.306,162.506,480.006,478.782,749
May 14, 20246,600.006,766.006,500.006,620.006,618.751,155
May 13, 20246,820.006,941.716,600.006,700.006,698.743,318
May 10, 20246,905.007,000.006,885.006,900.006,898.70699
May 9, 20246,880.007,025.006,880.006,940.006,938.692,666
May 8, 20246,920.007,080.006,920.007,020.007,018.682,851
May 7, 20247,080.007,300.006,920.007,060.007,058.676,724
May 3, 20246,940.007,292.406,920.006,920.006,918.691,195
May 2, 20246,960.007,300.006,842.407,300.007,298.622,534
May 1, 20246,840.007,039.186,820.006,840.006,838.711,880
Apr 30, 20247,200.007,179.346,820.006,820.006,818.71955
Apr 29, 20247,100.007,100.006,850.006,980.006,978.681,232
Apr 26, 20246,700.007,080.006,420.007,020.007,018.685,588
Apr 25, 20246,320.006,700.006,320.006,680.006,678.743,937

Related Tickers

ROR.L Rotork plc
300.00
+2.11%
 
DURYY Dürr Aktiengesellschaft
4.8000
0.00%
 
TOOD Thermwood Corporation
24.00
0.00%
 
ALBOA.PA BOA Concept SAS
20.00
+1.01%
 
6392.T Yamada Corporation
4,920.00
+1.23%
 
MROl.XC
 
6490.T PILLAR Corporation
3,550.00
+3.80%
 
BT81.F PowerHouse Energy Group Plc
0.0058
0.00%
 
IJ8.BE ITM Power PLC
0.3618
-7.42%
 
JUN3.SG Jungheinrich AG
31.32
+1.49%