Goodwin PLC (LON:GDWN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 15,180
-100 (-0.65%)
Nov 3, 2026, 4:36 PM GMT
Goodwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 15,280.00 | 15,340.00 | 14,775.00 | 15,180.00 | 15,180.00 | -0.65% | 6,092 |
| Nov 2, 2026 | 14,300.00 | 15,460.00 | 14,300.00 | 15,280.00 | 15,280.00 | 4.51% | 12,509 |
| Oct 30, 2026 | 14,900.00 | 15,180.00 | 14,600.00 | 14,620.00 | 14,620.00 | -2.79% | 6,945 |
| Oct 29, 2026 | 14,780.00 | 15,120.00 | 14,320.00 | 15,040.00 | 15,040.00 | 1.90% | 8,371 |
| Oct 28, 2026 | 14,860.00 | 14,980.00 | 14,320.00 | 14,760.00 | 14,760.00 | -0.27% | 7,683 |
| Oct 27, 2026 | 14,280.00 | 15,000.00 | 14,280.00 | 14,800.00 | 14,800.00 | 1.37% | 9,694 |
| Oct 26, 2026 | 14,480.00 | 14,740.00 | 14,300.00 | 14,600.00 | 14,600.00 | 1.81% | 7,974 |
| Oct 23, 2026 | 14,200.00 | 14,460.80 | 14,120.00 | 14,340.00 | 14,340.00 | 1.27% | 7,179 |
| Oct 22, 2026 | 14,380.00 | 14,600.00 | 14,100.00 | 14,160.00 | 14,160.00 | -2.88% | 9,199 |
| Oct 21, 2026 | 14,220.00 | 14,680.00 | 14,160.00 | 14,580.00 | 14,580.00 | 1.82% | 6,621 |
| Oct 20, 2026 | 14,020.00 | 14,420.00 | 13,860.00 | 14,320.00 | 14,320.00 | 1.13% | 19,593 |
| Oct 19, 2026 | 14,240.00 | 14,440.00 | 14,100.00 | 14,160.00 | 14,160.00 | -0.56% | 13,351 |
| Oct 16, 2026 | 14,280.00 | 14,600.00 | 14,000.00 | 14,240.00 | 14,240.00 | - | 18,634 |
| Oct 15, 2026 | 14,160.00 | 14,380.00 | 13,960.00 | 14,240.00 | 14,240.00 | 0.28% | 14,766 |
| Oct 14, 2026 | 14,020.00 | 14,520.00 | 13,920.00 | 14,200.00 | 14,200.00 | 0.85% | 16,898 |
| Oct 13, 2026 | 14,460.00 | 14,540.00 | 14,080.00 | 14,080.00 | 14,080.00 | 0.14% | 15,040 |
| Oct 12, 2026 | 14,440.00 | 14,440.00 | 14,060.00 | 14,060.00 | 14,060.00 | -1.13% | 8,638 |
| Oct 9, 2026 | 14,140.00 | 14,400.00 | 13,960.00 | 14,220.00 | 14,220.00 | 0.57% | 24,055 |
| Oct 8, 2026 | 14,200.00 | 14,420.00 | 13,940.00 | 14,140.00 | 14,140.00 | -0.42% | 13,975 |
| Oct 7, 2026 | 13,600.00 | 14,200.00 | 13,600.00 | 14,200.00 | 14,200.00 | 2.60% | 23,609 |
| Oct 6, 2026 | 13,740.00 | 14,220.00 | 13,740.00 | 13,840.00 | 13,840.00 | -0.43% | 17,281 |
| Oct 5, 2026 | 13,540.00 | 14,420.00 | 13,540.00 | 13,900.00 | 13,900.00 | -2.25% | 35,730 |
| Oct 2, 2026 | 13,680.00 | 14,360.00 | 13,640.00 | 14,220.00 | 14,220.00 | 5.33% | 16,240 |
| Oct 1, 2026 | 13,680.00 | 13,680.00 | 12,920.00 | 13,500.00 | 13,500.00 | 1.66% | 47,622 |
| Sep 30, 2026 | 14,220.00 | 14,440.00 | 13,280.00 | 13,280.00 | 13,280.00 | -7.91% | 59,877 |
| Sep 29, 2026 | 14,078.49 | 14,640.00 | 14,120.00 | 14,420.00 | 14,420.00 | 3.44% | 15,511 |
| Sep 28, 2026 | 13,840.00 | 14,180.00 | 13,820.00 | 13,940.00 | 13,940.00 | -0.85% | 27,426 |
| Sep 25, 2026 | 14,360.00 | 14,360.00 | 14,020.00 | 14,060.00 | 14,060.00 | 0.43% | 8,939 |
| Sep 24, 2026 | 14,220.00 | 14,280.00 | 13,940.00 | 14,000.00 | 14,000.00 | -0.71% | 12,259 |
| Sep 23, 2026 | 14,080.00 | 14,100.00 | 13,500.00 | 14,100.00 | 14,100.00 | 3.22% | 30,534 |
| Sep 22, 2026 | 14,960.00 | 14,720.00 | 13,660.00 | 13,660.00 | 13,660.00 | -7.95% | 26,784 |
| Sep 21, 2026 | 13,700.00 | 14,840.00 | 13,700.00 | 14,840.00 | 14,840.00 | 5.10% | 14,819 |
| Sep 18, 2026 | 14,025.60 | 14,340.00 | 13,840.00 | 14,120.00 | 14,120.00 | 2.02% | 41,746 |
| Sep 17, 2026 | 14,980.00 | 14,980.00 | 13,560.00 | 13,840.00 | 13,840.00 | -1.63% | 39,488 |
| Sep 16, 2026 | 15,000.00 | 15,000.00 | 14,340.00 | 14,400.00 | 14,070.00 | -2.31% | 20,432 |
| Sep 15, 2026 | 14,600.00 | 14,820.00 | 14,300.00 | 14,740.00 | 14,402.21 | 0.82% | 27,189 |
| Sep 14, 2026 | 15,300.00 | 15,300.00 | 14,420.00 | 14,620.00 | 14,284.96 | -3.18% | 26,094 |
| Sep 11, 2026 | 15,000.00 | 15,320.00 | 14,580.00 | 15,100.00 | 14,753.96 | 2.72% | 23,845 |
| Sep 10, 2026 | 15,580.00 | 15,580.00 | 14,500.00 | 14,700.00 | 14,363.13 | -1.34% | 49,789 |
| Sep 9, 2026 | 15,700.00 | 16,980.00 | 14,200.00 | 14,900.00 | 14,558.54 | -3.50% | 132,098 |
| Sep 8, 2026 | 20,300.00 | 21,550.00 | 15,440.00 | 15,440.00 | 15,086.17 | -23.18% | 76,939 |
| Sep 7, 2026 | 19,020.00 | 20,714.00 | 19,020.00 | 20,100.00 | 19,639.38 | 0.25% | 20,015 |
| Sep 4, 2026 | 20,000.00 | 20,850.00 | 19,240.00 | 20,050.00 | 19,590.52 | 2.61% | 33,373 |
| Sep 3, 2026 | 18,120.00 | 19,780.00 | 17,475.67 | 19,540.00 | 19,092.21 | 10.27% | 38,183 |
| Sep 2, 2026 | 17,860.00 | 18,580.00 | 17,300.00 | 17,720.00 | 17,313.92 | -0.78% | 20,227 |
| Sep 1, 2026 | 18,700.00 | 18,980.00 | 17,758.00 | 17,860.00 | 17,450.71 | -3.25% | 42,950 |
| Aug 28, 2026 | 19,720.00 | 20,750.00 | 18,460.00 | 18,460.00 | 18,036.96 | 1.43% | 121,062 |
| Aug 27, 2026 | 18,160.00 | 19,000.00 | 17,760.00 | 18,200.00 | 17,782.92 | -0.22% | 7,603 |
| Aug 26, 2026 | 17,940.00 | 19,100.00 | 17,400.00 | 18,240.00 | 17,822.00 | 2.24% | 9,341 |
| Aug 25, 2026 | 19,480.00 | 19,480.00 | 17,840.00 | 17,840.00 | 17,431.17 | -1.00% | 10,039 |