Goodwin PLC (LON:GDWN)
London · Delayed Price · Currency is GBP · Price in GBX 25,300
+300 (1.20%)
Jan 23, 2026, 1:34 PM GMT
Goodwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 25,000.00 | 25,500.00 | 24,900.00 | 24,908.02 | - | -0.37% | 429 |
| Jan 22, 2026 | 24,700.00 | 26,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 3.73% | 8,240 |
| Jan 21, 2026 | 24,000.00 | 24,300.00 | 23,300.00 | 24,100.00 | 24,100.00 | - | 4,230 |
| Jan 20, 2026 | 24,250.00 | 24,500.00 | 23,900.00 | 24,100.00 | 24,100.00 | -0.82% | 4,937 |
| Jan 19, 2026 | 23,700.00 | 24,500.00 | 22,700.00 | 24,300.00 | 24,300.00 | -0.41% | 6,592 |
| Jan 16, 2026 | 23,700.00 | 24,600.00 | 22,763.33 | 24,400.00 | 24,400.00 | -0.41% | 5,773 |
| Jan 15, 2026 | 23,300.00 | 24,500.00 | 22,900.00 | 24,500.00 | 24,500.00 | 5.60% | 10,827 |
| Jan 14, 2026 | 23,200.00 | 23,500.00 | 22,200.00 | 23,200.00 | 23,200.00 | 1.31% | 4,116 |
| Jan 13, 2026 | 23,000.00 | 23,700.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 4,697 |
| Jan 12, 2026 | 23,400.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.72% | 4,816 |
| Jan 9, 2026 | 22,139.17 | 23,400.00 | 22,600.00 | 23,300.00 | 23,300.00 | 3.56% | 6,192 |
| Jan 8, 2026 | 23,100.00 | 23,600.00 | 22,100.00 | 22,500.00 | 22,500.00 | -3.85% | 6,769 |
| Jan 7, 2026 | 23,590.30 | 23,600.00 | 23,200.00 | 23,400.00 | 23,400.00 | - | 7,098 |
| Jan 6, 2026 | 22,587.42 | 23,400.00 | 22,300.00 | 23,400.00 | 23,400.00 | 4.93% | 12,091 |
| Jan 5, 2026 | 21,800.00 | 22,790.10 | 21,400.00 | 22,300.00 | 22,300.00 | 3.72% | 16,244 |
| Jan 2, 2026 | 21,800.00 | 22,300.00 | 21,000.00 | 21,500.00 | 21,500.00 | 0.94% | 6,501 |
| Dec 31, 2025 | 21,400.00 | 21,500.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 2,062 |
| Dec 30, 2025 | 21,900.00 | 21,900.00 | 20,600.00 | 21,300.00 | 21,300.00 | - | 5,550 |
| Dec 29, 2025 | 20,600.00 | 21,300.00 | 19,200.00 | 21,300.00 | 21,300.00 | 5.97% | 7,652 |
| Dec 24, 2025 | 20,600.00 | 20,600.00 | 19,250.00 | 20,100.00 | 20,100.00 | 0.75% | 1,518 |
| Dec 23, 2025 | 20,600.00 | 20,600.00 | 19,550.00 | 19,950.00 | 19,950.00 | -0.75% | 5,836 |
| Dec 22, 2025 | 19,250.00 | 20,300.00 | 19,250.00 | 20,100.00 | 20,100.00 | 3.08% | 6,434 |
| Dec 19, 2025 | 19,100.00 | 19,903.80 | 18,650.00 | 19,500.00 | 19,500.00 | 2.36% | 10,599 |
| Dec 18, 2025 | 19,250.00 | 19,700.00 | 18,350.00 | 19,050.00 | 19,050.00 | -0.26% | 9,766 |
| Dec 17, 2025 | 19,800.00 | 19,900.00 | 19,100.00 | 19,100.00 | 19,100.00 | 0.53% | 7,847 |
| Dec 16, 2025 | 20,700.00 | 21,500.00 | 18,967.50 | 19,000.00 | 19,000.00 | -12.04% | 21,061 |
| Dec 15, 2025 | 20,700.00 | 21,900.00 | 20,400.00 | 21,600.00 | 21,600.00 | 4.85% | 21,702 |
| Dec 12, 2025 | 20,300.00 | 20,600.00 | 19,500.00 | 20,600.00 | 20,600.00 | 3.00% | 5,090 |
| Dec 11, 2025 | 19,800.00 | 20,500.00 | 19,200.00 | 20,000.00 | 20,000.00 | 2.04% | 7,659 |
| Dec 10, 2025 | 19,400.00 | 19,900.00 | 18,904.32 | 19,600.00 | 19,600.00 | 1.03% | 5,305 |
| Dec 9, 2025 | 19,800.00 | 20,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | -0.77% | 3,699 |
| Dec 8, 2025 | 19,693.00 | 20,000.00 | 19,350.00 | 19,550.00 | 19,550.00 | -0.51% | 6,313 |
| Dec 5, 2025 | 20,200.00 | 20,700.00 | 19,500.00 | 19,650.00 | 19,650.00 | -3.68% | 6,586 |
| Dec 4, 2025 | 21,200.00 | 21,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -2.86% | 3,380 |
| Dec 3, 2025 | 21,100.00 | 21,100.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.48% | 16,046 |
| Dec 2, 2025 | 19,900.00 | 21,100.00 | 19,900.00 | 20,900.00 | 20,900.00 | 2.96% | 16,232 |
| Dec 1, 2025 | 19,300.00 | 20,400.00 | 19,300.00 | 20,300.00 | 20,300.00 | 3.05% | 6,792 |
| Nov 28, 2025 | 19,914.00 | 19,850.00 | 19,400.00 | 19,700.00 | 19,700.00 | - | 5,148 |
| Nov 27, 2025 | 19,900.00 | 19,950.00 | 18,700.00 | 19,700.00 | 19,700.00 | 1.55% | 4,253 |
| Nov 26, 2025 | 19,250.00 | 20,800.00 | 18,850.00 | 19,400.00 | 19,400.00 | -0.77% | 10,337 |
| Nov 25, 2025 | 19,300.00 | 20,000.00 | 19,250.00 | 19,550.00 | 19,550.00 | 1.30% | 6,359 |
| Nov 24, 2025 | 19,200.00 | 20,000.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.52% | 6,053 |
| Nov 21, 2025 | 20,082.50 | 20,000.00 | 18,650.00 | 19,400.00 | 19,400.00 | -2.27% | 15,566 |
| Nov 20, 2025 | 19,600.00 | 20,800.00 | 19,535.49 | 19,850.00 | 19,850.00 | 1.28% | 6,298 |
| Nov 19, 2025 | 19,300.00 | 20,400.00 | 19,255.00 | 19,600.00 | 19,600.00 | -1.01% | 12,039 |
| Nov 18, 2025 | 20,200.00 | 20,723.41 | 19,000.00 | 19,800.00 | 19,800.00 | -3.41% | 26,896 |
| Nov 17, 2025 | 20,600.00 | 21,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.44% | 6,461 |
| Nov 14, 2025 | 21,100.00 | 22,200.00 | 19,000.00 | 20,800.00 | 20,800.00 | -7.14% | 143,882 |
| Nov 13, 2025 | 23,000.00 | 23,300.00 | 22,300.00 | 22,400.00 | 22,400.00 | -2.18% | 6,845 |
| Nov 12, 2025 | 22,700.00 | 22,900.00 | 21,300.00 | 22,900.00 | 22,900.00 | 3.62% | 10,046 |