LSE - Delayed Quote GBp

Good Energy Group PLC (GOOD.L)

Compare
368.50 -1.50 (-0.41%)
As of 2:51:27 PM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 365.52 375.00 365.00 368.50 368.50 9,302
Jan 3, 2025 372.50 375.00 365.00 370.00 370.00 5,891
Jan 2, 2025 368.50 380.00 362.00 372.50 372.50 9,881
Dec 31, 2024 368.50 371.99 362.10 368.50 368.50 20,207
Dec 30, 2024 371.00 380.00 362.00 368.50 368.50 5,071
Dec 27, 2024 375.00 380.00 360.00 371.00 371.00 19,194
Dec 24, 2024 375.00 380.00 363.00 375.00 375.00 2,251
Dec 23, 2024 375.00 380.00 363.00 375.00 375.00 10,180
Dec 20, 2024 375.00 379.50 370.00 372.50 372.50 17,872
Dec 19, 2024 375.00 380.00 370.00 370.00 370.00 12,178
Dec 18, 2024 366.00 375.00 358.00 358.00 358.00 12,781
Dec 17, 2024 382.50 387.00 360.00 366.00 366.00 29,341
Dec 16, 2024 382.50 388.40 375.15 382.50 382.50 15,943
Dec 13, 2024 382.50 386.80 375.00 382.50 382.50 4,009
Dec 12, 2024 382.50 390.00 375.00 382.50 382.50 18,371
Dec 11, 2024 380.00 390.00 375.00 380.00 380.00 29,788
Dec 10, 2024 382.50 385.00 370.00 375.00 375.00 45,619
Dec 9, 2024 382.50 390.00 375.00 382.50 382.50 9,423
Dec 6, 2024 382.50 390.00 375.00 382.50 382.50 4,553
Dec 5, 2024 382.50 390.00 375.00 382.50 382.50 33,447
Dec 4, 2024 372.50 390.00 372.00 380.00 380.00 68,613
Dec 3, 2024 360.00 370.00 355.00 360.00 360.00 46,159
Dec 2, 2024 348.50 365.00 345.00 360.00 360.00 51,634
Nov 29, 2024 345.00 352.00 340.00 348.50 348.50 25,258
Nov 28, 2024 333.00 347.00 332.10 345.00 345.00 37,932
Nov 27, 2024 329.50 334.50 325.50 333.00 333.00 32,698
Nov 26, 2024 352.50 355.00 330.00 352.50 352.50 26,742
Nov 25, 2024 352.50 355.00 350.00 352.50 352.50 15,646
Nov 22, 2024 347.50 351.50 345.20 352.50 352.50 10,541
Nov 21, 2024 352.50 355.00 345.00 347.50 347.50 17,277
Nov 20, 2024 360.00 365.00 350.00 352.50 352.50 19,361
Nov 19, 2024 342.50 365.00 335.00 360.00 360.00 16,518
Nov 18, 2024 342.50 350.00 335.00 342.50 342.50 2,630
Nov 15, 2024 342.50 350.00 335.00 342.50 342.50 4,008
Nov 14, 2024 342.50 350.00 335.00 342.50 342.50 6,368
Nov 13, 2024 335.00 347.00 327.00 328.00 328.00 80,136
Nov 12, 2024 352.50 355.00 329.10 335.00 335.00 36,448
Nov 11, 2024 352.50 359.63 345.00 345.00 345.00 11,230
Nov 8, 2024 358.00 360.00 344.60 352.50 352.50 8,188
Nov 7, 2024 359.00 361.82 356.00 356.00 356.00 7,978
Nov 6, 2024 367.50 368.00 355.00 359.00 359.00 29,128
Nov 5, 2024 377.50 385.00 361.00 361.00 361.00 16,980
Nov 4, 2024 355.00 385.00 343.00 371.00 371.00 36,136
Nov 1, 2024 368.50 375.00 343.00 343.00 343.00 52,789
Oct 31, 2024 382.50 390.00 362.00 368.50 368.50 27,004
Oct 30, 2024 395.00 400.00 375.00 378.00 378.00 34,978
Oct 29, 2024 360.00 400.00 355.00 368.00 368.00 199,904
Oct 28, 2024 332.50 385.00 330.00 353.00 353.00 282,287
Oct 25, 2024 290.00 300.00 283.00 295.00 295.00 17,161
Oct 24, 2024 285.00 299.00 280.00 285.00 285.00 48,269
Oct 23, 2024 285.00 290.00 280.00 285.00 285.00 4,959
Oct 22, 2024 275.00 290.00 270.00 285.00 285.00 35,126
Oct 21, 2024 267.50 280.00 264.00 275.00 275.00 104,651
Oct 18, 2024 270.00 275.00 260.00 267.50 267.50 22,549
Oct 17, 2024 275.00 275.00 260.00 270.00 270.00 12,191
Oct 16, 2024 275.00 280.00 270.00 275.00 275.00 15,783
Oct 15, 2024 275.00 280.00 270.00 275.00 275.00 32,312
Oct 14, 2024 270.00 290.00 265.00 280.00 280.00 98,139
Oct 11, 2024 264.00 268.00 260.50 264.00 264.00 3,392
Oct 10, 2024 264.00 267.60 260.50 264.00 264.00 606
Oct 9, 2024 264.00 268.00 260.00 264.00 264.00 14,157
Oct 8, 2024 270.00 280.00 260.00 264.00 264.00 6,358
Oct 7, 2024 277.50 280.00 260.00 275.00 275.00 22,013
Oct 4, 2024 260.00 285.00 255.00 283.00 283.00 52,492
Oct 3, 2024 260.00 265.00 253.00 260.00 260.00 14,166
Oct 2, 2024 260.00 266.00 250.00 260.00 260.00 4,789
Oct 1, 2024 255.00 268.00 250.00 260.00 260.00 30,586
Sep 30, 2024 255.00 260.00 251.00 255.00 255.00 16,408
Sep 27, 2024 248.50 260.00 245.00 255.00 255.00 29,166
Sep 26, 2024 1.10 Dividend
Sep 26, 2024 250.00 250.00 241.00 250.00 250.00 61,168
Sep 25, 2024 250.50 254.00 244.00 250.50 249.40 18,790
Sep 24, 2024 250.50 255.00 246.00 250.50 249.40 12,526
Sep 23, 2024 250.50 256.00 246.00 250.50 249.40 7,155
Sep 20, 2024 252.50 255.00 246.00 250.50 249.40 24,079
Sep 19, 2024 250.50 260.00 246.25 252.50 251.39 21,205
Sep 18, 2024 250.00 255.00 246.00 250.50 249.40 26,388
Sep 17, 2024 265.00 270.00 240.96 250.00 248.90 108,599
Sep 16, 2024 270.00 275.00 260.00 265.00 263.84 11,270
Sep 13, 2024 258.50 275.00 252.00 266.00 264.83 24,755
Sep 12, 2024 256.00 265.00 252.00 258.50 257.36 4,480
Sep 11, 2024 256.00 259.00 252.56 256.00 254.88 4,354
Sep 10, 2024 256.00 260.00 252.30 256.00 254.88 2,556
Sep 9, 2024 256.00 259.00 252.25 256.00 254.88 6,739
Sep 6, 2024 256.00 259.00 252.20 256.00 254.88 5,589
Sep 5, 2024 256.00 260.00 252.25 256.00 254.88 5,717
Sep 4, 2024 265.00 270.00 252.00 260.00 258.86 15,802
Sep 3, 2024 265.00 270.00 260.00 265.00 263.84 4,763
Sep 2, 2024 272.50 280.00 260.00 265.00 263.84 12,352
Aug 30, 2024 277.50 280.00 265.00 266.00 264.83 31,719
Aug 29, 2024 265.00 280.00 262.00 271.00 269.81 16,640
Aug 28, 2024 252.50 270.00 250.00 270.00 268.81 31,966
Aug 27, 2024 245.00 260.00 245.00 252.50 251.39 32,241
Aug 23, 2024 245.00 248.00 242.40 245.00 243.92 8,143
Aug 22, 2024 244.50 250.00 241.00 245.00 243.92 23,604
Aug 21, 2024 244.50 249.00 239.00 244.50 243.43 40,240
Aug 20, 2024 249.00 250.00 240.00 244.50 243.43 46,676
Aug 19, 2024 251.50 253.00 245.00 249.00 247.91 20,201
Aug 16, 2024 255.00 260.00 250.00 251.50 250.40 9,074
Aug 15, 2024 252.50 260.00 250.00 255.00 253.88 5,592
Aug 14, 2024 252.50 253.15 250.80 252.50 251.39 11,873
Aug 13, 2024 252.50 253.15 250.00 252.50 251.39 2,783
Aug 12, 2024 255.00 255.40 250.00 252.50 251.39 19,102
Aug 9, 2024 255.00 256.00 251.15 255.00 253.88 10,880
Aug 8, 2024 258.50 265.00 250.00 255.00 253.88 12,232
Aug 7, 2024 257.50 265.00 252.00 260.00 258.86 9,007
Aug 6, 2024 255.00 270.00 250.00 257.50 256.37 10,182
Aug 5, 2024 264.50 270.00 250.00 252.00 250.89 53,136
Aug 2, 2024 272.50 278.00 263.00 263.00 261.85 11,932
Aug 1, 2024 275.00 280.00 270.00 272.50 271.30 2,417
Jul 31, 2024 266.00 275.00 264.00 275.00 273.79 22,452
Jul 30, 2024 272.50 275.00 261.00 266.00 264.83 19,788
Jul 29, 2024 277.50 280.00 270.00 272.50 271.30 10,261
Jul 26, 2024 278.00 280.00 276.00 278.00 276.78 2,466
Jul 25, 2024 290.00 290.00 255.00 278.00 276.78 76,734
Jul 24, 2024 292.50 295.50 285.00 290.00 288.73 24,424
Jul 23, 2024 297.00 304.00 285.55 291.00 289.72 11,614
Jul 22, 2024 297.00 304.00 290.00 297.00 295.70 6,665
Jul 19, 2024 294.50 304.00 290.00 297.00 295.70 4,881
Jul 18, 2024 302.50 305.00 295.00 299.50 298.18 17,404
Jul 17, 2024 300.00 305.00 290.00 297.50 296.19 20,199
Jul 16, 2024 310.00 315.00 289.54 300.00 298.68 34,344
Jul 15, 2024 300.00 320.00 290.00 310.00 308.64 47,820
Jul 12, 2024 285.00 310.00 279.00 305.00 303.66 57,787
Jul 11, 2024 267.50 289.70 265.21 285.00 283.75 29,535
Jul 10, 2024 269.50 275.00 264.00 270.00 268.81 7,848
Jul 9, 2024 265.00 275.00 260.00 264.00 262.84 13,036
Jul 8, 2024 265.00 270.00 259.00 268.00 266.82 11,784
Jul 5, 2024 271.50 276.00 259.00 259.00 257.86 20,974
Jul 4, 2024 273.00 280.00 264.50 271.50 270.31 25,191
Jul 3, 2024 257.50 282.00 255.00 273.00 271.80 40,301
Jul 2, 2024 255.00 265.00 250.00 257.50 256.37 14,952
Jul 1, 2024 254.00 260.00 248.00 251.00 249.90 19,111
Jun 28, 2024 251.00 260.00 248.00 254.00 252.88 29,418
Jun 27, 2024 253.00 258.00 248.00 251.00 249.90 26,369
Jun 26, 2024 254.00 260.00 243.00 254.00 252.88 12,413
Jun 25, 2024 252.50 255.00 248.00 251.50 250.40 29,905
Jun 24, 2024 252.50 255.00 250.13 252.50 251.39 14,316
Jun 21, 2024 257.50 265.00 248.25 252.00 250.89 35,649
Jun 20, 2024 265.00 270.00 255.00 257.50 256.37 42,819
Jun 19, 2024 265.00 267.00 260.00 265.00 263.84 19,039
Jun 18, 2024 275.00 280.00 260.60 263.50 262.34 25,366
Jun 17, 2024 272.00 283.00 266.00 281.00 279.77 76,542
Jun 14, 2024 257.00 275.00 254.00 270.00 268.81 79,007
Jun 13, 2024 256.00 260.00 252.00 257.00 255.87 21,546
Jun 12, 2024 256.00 265.00 252.00 256.00 254.88 34,743
Jun 11, 2024 253.00 254.00 252.00 253.50 252.39 29,989
Jun 10, 2024 253.00 254.00 252.00 253.00 251.89 10,516
Jun 7, 2024 254.00 254.00 252.00 253.00 251.89 33,193
Jun 6, 2024 2.25 Dividend
Jun 6, 2024 253.50 256.00 252.00 256.00 254.88 100,166
Jun 5, 2024 258.50 258.50 252.00 254.00 250.64 66,405
Jun 4, 2024 257.50 265.00 252.00 258.50 255.09 8,358
Jun 3, 2024 264.00 265.00 255.00 255.00 251.63 31,009
May 31, 2024 257.50 269.00 257.00 264.00 260.51 49,021
May 30, 2024 257.50 259.00 256.75 257.50 254.10 5,776
May 29, 2024 255.00 260.00 250.00 257.50 254.10 27,601
May 28, 2024 255.00 260.00 250.00 255.00 251.63 27,535
May 24, 2024 253.50 265.00 250.00 265.00 261.50 14,857
May 23, 2024 255.00 261.00 250.00 253.50 250.15 15,342
May 22, 2024 257.50 260.00 251.00 259.00 255.58 20,852
May 21, 2024 257.50 258.50 245.00 257.50 254.10 13,594
May 20, 2024 257.50 259.00 255.12 257.50 254.10 17,952
May 17, 2024 254.00 265.00 250.00 257.00 253.60 12,963
May 16, 2024 247.50 260.00 247.55 257.00 253.60 36,212
May 15, 2024 255.00 260.00 235.00 250.00 246.70 123,552
May 14, 2024 261.50 264.00 250.30 255.00 251.63 45,705
May 13, 2024 253.50 265.00 253.50 265.00 261.50 59,470
May 10, 2024 253.00 258.00 252.00 253.50 250.15 75,860
May 9, 2024 256.00 260.00 252.00 252.00 248.67 23,017
May 8, 2024 256.00 258.00 252.13 256.00 252.62 25,632
May 7, 2024 256.00 260.00 250.00 256.00 252.62 24,604
May 3, 2024 255.00 260.00 250.00 256.00 252.62 12,155
May 2, 2024 255.00 255.00 255.00 255.00 251.63 -
May 1, 2024 252.50 260.00 245.00 255.00 251.63 7,395
Apr 30, 2024 253.50 255.00 250.00 252.50 249.16 50,169
Apr 29, 2024 251.50 256.00 250.00 253.50 250.15 23,628
Apr 26, 2024 255.00 260.00 250.00 250.00 246.70 69,706
Apr 25, 2024 259.00 260.00 250.00 255.00 251.63 33,364
Apr 24, 2024 247.50 262.00 245.00 262.00 258.54 102,525
Apr 23, 2024 247.50 255.00 247.40 247.50 244.23 48,517
Apr 22, 2024 242.00 249.00 235.00 247.50 244.23 83,878
Apr 19, 2024 248.50 252.00 238.00 242.00 238.80 22,781
Apr 18, 2024 248.50 252.00 245.55 248.50 245.22 21,063
Apr 17, 2024 243.50 252.00 240.00 248.50 245.22 117,246
Apr 16, 2024 242.50 245.00 240.00 243.50 240.28 20,885
Apr 15, 2024 250.00 250.00 234.00 241.00 237.82 38,891
Apr 12, 2024 250.00 254.00 246.08 250.00 246.70 20,714
Apr 11, 2024 246.50 254.00 245.00 250.00 246.70 74,700
Apr 10, 2024 250.00 251.00 243.50 251.00 247.68 53,053
Apr 9, 2024 247.00 254.00 245.00 250.00 246.70 60,973
Apr 8, 2024 249.50 251.00 238.00 249.00 245.71 125,029
Apr 5, 2024 248.50 255.00 244.00 250.00 246.70 62,372
Apr 4, 2024 246.50 250.00 245.50 248.50 245.22 101,075
Apr 3, 2024 256.00 260.00 235.23 246.50 243.24 30,452
Apr 2, 2024 263.00 270.00 246.00 247.00 243.74 98,169
Mar 28, 2024 245.00 267.91 243.40 260.00 256.57 106,408
Mar 27, 2024 267.00 271.70 232.00 245.00 241.76 174,767
Mar 26, 2024 339.00 330.18 261.40 268.00 264.46 255,172
Mar 25, 2024 322.00 350.00 320.00 336.00 331.56 89,250
Mar 22, 2024 313.00 327.88 310.00 324.00 319.72 95,425
Mar 21, 2024 305.00 317.50 305.90 314.00 309.85 57,961
Mar 20, 2024 279.00 310.00 280.00 298.00 294.06 103,053
Mar 19, 2024 268.00 284.00 265.33 279.00 275.31 30,048
Mar 18, 2024 266.00 274.00 262.00 264.00 260.51 15,498
Mar 15, 2024 266.00 270.00 262.13 266.00 262.49 9,444
Mar 14, 2024 273.00 280.00 262.00 266.00 262.49 26,527
Mar 13, 2024 271.00 280.00 262.00 273.00 269.39 10,021
Mar 12, 2024 268.00 276.00 262.00 271.00 267.42 6,174
Mar 11, 2024 266.00 274.00 262.00 262.00 258.54 16,287
Mar 8, 2024 258.00 270.00 254.00 270.00 266.43 29,096
Mar 7, 2024 258.00 268.00 254.00 258.00 254.59 16,368
Mar 6, 2024 258.00 261.00 254.00 258.00 254.59 15,384
Mar 5, 2024 269.00 276.00 254.55 264.00 260.51 37,259
Mar 4, 2024 267.00 278.00 266.00 278.00 274.33 36,253
Mar 1, 2024 265.00 270.00 258.00 270.00 266.43 46,317
Feb 29, 2024 257.00 270.00 256.00 265.00 261.50 62,511
Feb 28, 2024 275.00 280.00 254.50 257.00 253.60 79,914
Feb 27, 2024 279.00 284.00 270.00 275.00 271.37 35,958
Feb 26, 2024 285.00 290.00 258.00 282.00 278.27 97,848
Feb 23, 2024 287.00 300.00 280.40 300.00 296.04 74,578
Feb 22, 2024 262.00 298.00 267.04 287.00 283.21 89,148
Feb 21, 2024 247.00 270.00 244.00 262.00 258.54 56,524
Feb 20, 2024 241.00 249.80 240.00 247.00 243.74 55,861
Feb 19, 2024 240.00 250.00 238.10 242.00 238.80 84,933
Feb 16, 2024 246.00 250.00 236.00 242.00 238.80 89,347
Feb 15, 2024 247.00 250.00 238.00 248.00 244.72 85,294
Feb 14, 2024 237.00 250.00 236.00 246.00 242.75 102,779
Feb 13, 2024 248.00 258.00 236.36 240.00 236.83 123,598
Feb 12, 2024 259.00 266.00 241.50 250.00 246.70 263,202
Feb 9, 2024 254.00 278.00 240.00 276.00 272.35 131,084
Feb 8, 2024 299.00 300.00 251.60 252.00 248.67 215,589
Feb 7, 2024 322.00 324.00 296.00 296.00 292.09 96,172
Feb 6, 2024 331.00 330.00 318.00 322.00 317.75 21,117
Feb 5, 2024 344.00 348.00 328.00 331.00 326.63 21,826
Feb 2, 2024 344.00 348.00 340.40 344.00 339.46 5,692
Feb 1, 2024 338.00 348.00 338.00 344.00 339.46 23,860
Jan 31, 2024 333.00 342.00 330.00 338.00 333.53 28,401
Jan 30, 2024 342.00 344.00 316.50 334.00 329.59 108,371
Jan 29, 2024 343.00 348.00 340.00 342.00 337.48 27,771
Jan 26, 2024 327.00 350.00 324.00 350.00 345.38 38,348
Jan 25, 2024 328.00 340.00 320.00 328.00 323.67 66,235
Jan 24, 2024 348.00 349.90 320.80 334.00 329.59 153,268
Jan 23, 2024 353.00 356.00 344.00 350.00 345.38 25,300
Jan 22, 2024 372.00 374.00 352.00 364.00 359.19 40,639
Jan 19, 2024 379.00 384.44 368.00 372.00 367.09 70,300
Jan 18, 2024 358.00 382.00 345.52 379.00 373.99 50,683
Jan 17, 2024 358.00 364.00 350.00 358.00 353.27 19,522
Jan 16, 2024 353.00 366.00 350.00 361.00 356.23 28,780
Jan 15, 2024 353.80 360.00 340.00 352.00 347.35 48,217
Jan 12, 2024 367.00 372.00 361.00 361.00 356.23 45,557
Jan 11, 2024 371.00 380.00 359.00 368.00 363.14 42,640
Jan 10, 2024 391.00 394.00 370.00 371.00 366.10 28,269
Jan 9, 2024 382.00 393.70 390.00 391.00 385.83 39,122
Jan 8, 2024 397.00 402.00 380.00 382.00 376.95 24,133

Related Tickers

SAE.L SIMEC Atlantis Energy Limited
2.0600
+14.44%
 
DORE.L Downing Renewables & Infrastructure Ord
79.00
0.00%
 
CLIME-B.ST Climeon AB (publ)
0.4000
-1.60%
 
SCATC.OL Scatec ASA
82.65
-0.42%
 
DRX.L Drax Group plc
664.50
-0.67%
 
UKW.L Greencoat UK Wind
130.30
-0.61%
 
STEM Stem, Inc.
1.3201
+8.20%
 
GEV GE Vernova Inc.
369.01
+4.23%