Goodwin PLC (LON:GDWN)
London · Delayed Price · Currency is GBP · Price in GBX 24,400
+1,400 (6.09%)
At close: Mar 4, 2026
Goodwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 23,800.00 | 24,500.00 | 22,975.00 | 24,400.00 | - | 6.09% | 6,073 |
| Mar 3, 2026 | 24,300.00 | 24,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | -4.56% | 19,114 |
| Mar 2, 2026 | 24,800.00 | 25,794.22 | 24,100.00 | 24,100.00 | 24,100.00 | -0.41% | 9,431 |
| Feb 27, 2026 | 24,503.33 | 24,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.22% | 20,722 |
| Feb 26, 2026 | 25,300.00 | 26,400.00 | 24,183.02 | 24,500.00 | 24,500.00 | -1.61% | 6,126 |
| Feb 25, 2026 | 25,800.00 | 26,700.00 | 24,800.00 | 24,900.00 | 24,900.00 | -1.19% | 5,110 |
| Feb 24, 2026 | 24,900.00 | 25,400.00 | 24,000.00 | 25,200.00 | 25,200.00 | 2.02% | 10,736 |
| Feb 23, 2026 | 25,000.00 | 26,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.59% | 7,827 |
| Feb 20, 2026 | 26,400.00 | 26,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | -3.09% | 8,907 |
| Feb 19, 2026 | 26,700.00 | 28,500.00 | 25,820.60 | 25,900.00 | 25,900.00 | -5.13% | 5,880 |
| Feb 18, 2026 | 26,600.00 | 28,300.00 | 26,200.00 | 27,300.00 | 27,300.00 | 1.87% | 7,762 |
| Feb 17, 2026 | 26,600.00 | 27,100.00 | 25,600.00 | 26,800.00 | 26,800.00 | - | 3,736 |
| Feb 16, 2026 | 26,700.00 | 28,500.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.37% | 4,950 |
| Feb 13, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,700.00 | 26,700.00 | -1.11% | 3,795 |
| Feb 12, 2026 | 27,000.00 | 27,900.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 7,968 |
| Feb 11, 2026 | 27,800.00 | 28,300.00 | 26,100.00 | 27,000.00 | 27,000.00 | -2.17% | 3,771 |
| Feb 10, 2026 | 27,100.00 | 28,100.00 | 27,000.00 | 27,600.00 | 27,600.00 | 0.73% | 6,289 |
| Feb 9, 2026 | 26,600.00 | 28,400.00 | 26,600.00 | 27,400.00 | 27,400.00 | 3.01% | 7,828 |
| Feb 6, 2026 | 25,600.00 | 26,900.00 | 25,600.00 | 26,600.00 | 26,600.00 | 0.76% | 5,134 |
| Feb 5, 2026 | 27,200.00 | 28,000.00 | 25,900.00 | 26,400.00 | 26,400.00 | -4.35% | 8,818 |
| Feb 4, 2026 | 27,500.00 | 28,500.00 | 26,900.00 | 27,600.00 | 27,600.00 | 0.73% | 10,655 |
| Feb 3, 2026 | 26,500.00 | 27,500.00 | 25,400.00 | 27,400.00 | 27,400.00 | 6.20% | 11,081 |
| Feb 2, 2026 | 24,400.00 | 26,000.00 | 24,200.00 | 25,800.00 | 25,800.00 | 2.79% | 7,301 |
| Jan 30, 2026 | 25,000.00 | 25,500.00 | 24,379.95 | 25,100.00 | 25,100.00 | 0.40% | 3,769 |
| Jan 29, 2026 | 25,900.00 | 26,700.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.47% | 3,433 |
| Jan 28, 2026 | 25,900.00 | 26,700.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.77% | 4,631 |
| Jan 27, 2026 | 26,100.00 | 26,600.00 | 25,100.00 | 26,100.00 | 26,100.00 | 1.56% | 8,546 |
| Jan 26, 2026 | 26,000.00 | 26,200.00 | 24,600.00 | 25,700.00 | 25,700.00 | 1.98% | 8,170 |
| Jan 23, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 25,200.00 | 25,200.00 | 0.80% | 5,057 |
| Jan 22, 2026 | 24,700.00 | 26,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 3.73% | 8,854 |
| Jan 21, 2026 | 23,800.00 | 24,600.00 | 23,202.10 | 24,100.00 | 24,100.00 | - | 4,235 |
| Jan 20, 2026 | 24,300.00 | 24,600.00 | 23,600.00 | 24,100.00 | 24,100.00 | -0.82% | 5,074 |
| 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% | 4,166 |
| Jan 13, 2026 | 23,000.00 | 23,700.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 5,046 |
| 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 | 22,600.00 | 23,500.00 | 21,700.00 | 23,300.00 | 23,300.00 | 3.56% | 6,199 |
| Jan 8, 2026 | 23,100.00 | 23,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | -3.85% | 6,771 |
| Jan 7, 2026 | 23,500.00 | 23,700.00 | 22,900.00 | 23,400.00 | 23,400.00 | - | 7,106 |
| Jan 6, 2026 | 22,400.00 | 23,400.00 | 21,500.00 | 23,400.00 | 23,400.00 | 4.93% | 12,318 |
| 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% | 7,067 |
| Dec 31, 2025 | 21,400.00 | 21,700.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 2,063 |
| 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 | 20,400.00 | 19,250.00 | 20,100.00 | 20,100.00 | 3.08% | 6,438 |