Goodwin PLC (LON:GDWN)
London · Delayed Price · Currency is GBP · Price in GBX 13,950
+2,000 (16.74%)
At close: Mar 24, 2026
Goodwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 12,900.00 | 14,300.00 | 12,050.00 | 13,950.00 | 13,950.00 | 16.74% | 72,897 |
| Mar 23, 2026 | 22,300.00 | 22,300.00 | 11,650.00 | 11,950.00 | 11,950.00 | -47.82% | 137,350 |
| Mar 20, 2026 | 24,222.58 | 24,800.00 | 22,600.00 | 22,900.00 | 22,900.00 | -5.37% | 86,123 |
| Mar 19, 2026 | 23,300.00 | 24,800.00 | 23,300.00 | 24,200.00 | 24,200.00 | -4.35% | 7,410 |
| Mar 18, 2026 | 24,600.00 | 25,800.00 | 24,100.00 | 25,300.00 | 25,160.00 | 2.43% | 9,091 |
| Mar 17, 2026 | 25,600.00 | 25,600.00 | 24,300.00 | 24,700.00 | 24,563.32 | - | 7,318 |
| Mar 16, 2026 | 23,700.00 | 25,200.00 | 23,700.00 | 24,700.00 | 24,563.32 | 0.41% | 5,638 |
| Mar 13, 2026 | 24,400.00 | 25,600.00 | 23,700.00 | 24,600.00 | 24,463.87 | 0.82% | 6,696 |
| Mar 12, 2026 | 24,900.00 | 25,400.00 | 24,200.00 | 24,400.00 | 24,264.98 | -1.61% | 5,779 |
| Mar 11, 2026 | 25,600.00 | 25,827.84 | 23,800.00 | 24,800.00 | 24,662.77 | -2.36% | 8,361 |
| Mar 10, 2026 | 24,100.00 | 25,606.24 | 22,700.00 | 25,400.00 | 25,259.45 | 9.01% | 11,579 |
| Mar 9, 2026 | 22,600.00 | 23,900.00 | 21,200.00 | 23,300.00 | 23,171.07 | -1.27% | 21,017 |
| Mar 6, 2026 | 24,000.00 | 24,300.00 | 22,800.00 | 23,600.00 | 23,469.41 | -0.84% | 6,365 |
| Mar 5, 2026 | 24,400.00 | 25,250.00 | 23,800.00 | 23,800.00 | 23,668.30 | -2.46% | 6,858 |
| Mar 4, 2026 | 23,800.00 | 24,500.00 | 22,800.00 | 24,400.00 | 24,264.98 | 6.09% | 6,200 |
| Mar 3, 2026 | 24,300.00 | 24,400.00 | 22,600.00 | 23,000.00 | 22,872.73 | -4.56% | 19,114 |
| Mar 2, 2026 | 24,800.00 | 25,794.22 | 24,100.00 | 24,100.00 | 23,966.64 | -0.41% | 9,846 |
| Feb 27, 2026 | 24,500.00 | 25,600.00 | 24,100.00 | 24,200.00 | 24,066.09 | -1.22% | 25,472 |
| Feb 26, 2026 | 25,300.00 | 26,400.00 | 24,183.02 | 24,500.00 | 24,364.43 | -1.61% | 6,126 |
| Feb 25, 2026 | 25,800.00 | 26,700.00 | 24,800.00 | 24,900.00 | 24,762.21 | -1.19% | 5,110 |
| Feb 24, 2026 | 24,900.00 | 25,500.00 | 23,950.00 | 25,200.00 | 25,060.55 | 2.02% | 11,183 |
| Feb 23, 2026 | 25,000.00 | 26,700.00 | 24,500.00 | 24,700.00 | 24,563.32 | -1.59% | 7,827 |
| Feb 20, 2026 | 26,400.00 | 27,600.00 | 24,938.26 | 25,100.00 | 24,961.11 | -3.09% | 9,654 |
| Feb 19, 2026 | 26,700.00 | 28,500.00 | 25,820.60 | 25,900.00 | 25,756.68 | -5.13% | 5,880 |
| Feb 18, 2026 | 26,600.00 | 28,300.00 | 26,200.00 | 27,300.00 | 27,148.93 | 1.87% | 8,900 |
| Feb 17, 2026 | 26,600.00 | 27,100.00 | 25,600.00 | 26,800.00 | 26,651.70 | - | 3,737 |
| Feb 16, 2026 | 26,700.00 | 28,500.00 | 26,400.00 | 26,800.00 | 26,651.70 | 0.37% | 4,950 |
| Feb 13, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,700.00 | 26,552.25 | -1.11% | 3,795 |
| Feb 12, 2026 | 27,000.00 | 27,900.00 | 26,800.00 | 27,000.00 | 26,850.59 | - | 7,968 |
| Feb 11, 2026 | 27,800.00 | 28,300.00 | 26,100.00 | 27,000.00 | 26,850.59 | -2.17% | 3,771 |
| Feb 10, 2026 | 27,100.00 | 28,100.00 | 27,000.00 | 27,600.00 | 27,447.27 | 0.73% | 6,289 |
| Feb 9, 2026 | 27,000.00 | 28,400.00 | 26,600.00 | 27,400.00 | 27,248.38 | 3.01% | 11,022 |
| Feb 6, 2026 | 25,600.00 | 27,400.00 | 25,600.00 | 26,600.00 | 26,452.81 | 0.76% | 5,333 |
| Feb 5, 2026 | 27,200.00 | 28,000.00 | 25,900.00 | 26,400.00 | 26,253.91 | -4.35% | 9,149 |
| Feb 4, 2026 | 27,500.00 | 28,500.00 | 26,900.00 | 27,600.00 | 27,447.27 | 0.73% | 10,655 |
| Feb 3, 2026 | 26,500.00 | 27,500.00 | 25,400.00 | 27,400.00 | 27,248.38 | 6.20% | 11,081 |
| Feb 2, 2026 | 24,400.00 | 26,000.00 | 24,200.00 | 25,800.00 | 25,657.23 | 2.79% | 7,301 |
| Jan 30, 2026 | 25,000.00 | 25,500.00 | 24,379.95 | 25,100.00 | 24,961.11 | 0.40% | 3,769 |
| Jan 29, 2026 | 25,900.00 | 26,700.00 | 25,000.00 | 25,000.00 | 24,861.66 | -3.47% | 3,433 |
| Jan 28, 2026 | 25,900.00 | 26,700.00 | 25,700.00 | 25,900.00 | 25,756.68 | -0.77% | 4,631 |
| Jan 27, 2026 | 26,100.00 | 26,600.00 | 25,100.00 | 26,100.00 | 25,955.57 | 1.56% | 8,546 |
| Jan 26, 2026 | 26,000.00 | 26,200.00 | 24,600.00 | 25,700.00 | 25,557.79 | 1.98% | 8,170 |
| Jan 23, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 25,200.00 | 25,060.55 | 0.80% | 5,057 |
| Jan 22, 2026 | 24,700.00 | 26,000.00 | 24,400.00 | 25,000.00 | 24,861.66 | 3.73% | 8,854 |
| Jan 21, 2026 | 23,800.00 | 24,600.00 | 23,202.10 | 24,100.00 | 23,966.64 | - | 4,235 |
| Jan 20, 2026 | 24,300.00 | 24,600.00 | 23,600.00 | 24,100.00 | 23,966.64 | -0.82% | 5,074 |
| Jan 19, 2026 | 23,700.00 | 24,500.00 | 22,700.00 | 24,300.00 | 24,165.53 | -0.41% | 6,592 |
| Jan 16, 2026 | 23,700.00 | 24,600.00 | 22,763.33 | 24,400.00 | 24,264.98 | -0.41% | 5,773 |
| Jan 15, 2026 | 23,300.00 | 24,500.00 | 22,900.00 | 24,500.00 | 24,364.43 | 5.60% | 10,827 |
| Jan 14, 2026 | 23,200.00 | 23,500.00 | 22,200.00 | 23,200.00 | 23,071.62 | 1.31% | 4,166 |