Goodwin PLC (LON:GDWN)
London · Delayed Price · Currency is GBP · Price in GBX 12,040
+520 (4.51%)
May 1, 2026, 4:35 PM GMT
Goodwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 11,612.81 | 12,200.00 | 11,380.00 | 12,040.00 | 12,040.00 | 4.51% | 9,201 |
| Apr 30, 2026 | 10,820.00 | 11,740.00 | 10,820.00 | 11,520.00 | 11,520.00 | 3.78% | 19,281 |
| Apr 29, 2026 | 11,580.00 | 11,580.00 | 10,920.00 | 11,100.00 | 11,100.00 | -0.36% | 15,413 |
| Apr 28, 2026 | 11,300.00 | 11,320.00 | 11,000.00 | 11,140.00 | 11,140.00 | -1.42% | 11,615 |
| Apr 27, 2026 | 11,340.00 | 11,520.00 | 11,200.00 | 11,300.00 | 11,300.00 | -0.18% | 13,925 |
| Apr 24, 2026 | 11,820.00 | 11,880.00 | 11,200.00 | 11,320.00 | 11,320.00 | -4.87% | 22,979 |
| Apr 23, 2026 | 11,880.00 | 12,040.00 | 11,700.00 | 11,900.00 | 11,900.00 | -0.34% | 10,364 |
| Apr 22, 2026 | 12,280.00 | 12,280.00 | 11,800.00 | 11,940.00 | 11,940.00 | -1.00% | 19,689 |
| Apr 21, 2026 | 12,900.00 | 13,000.00 | 11,960.00 | 12,060.00 | 12,060.00 | -6.51% | 25,251 |
| Apr 20, 2026 | 13,520.00 | 13,680.00 | 12,820.00 | 12,900.00 | 12,900.00 | -5.15% | 14,402 |
| Apr 17, 2026 | 12,740.00 | 13,838.74 | 12,740.00 | 13,600.00 | 13,600.00 | 3.03% | 12,308 |
| Apr 16, 2026 | 12,900.00 | 13,420.00 | 12,600.00 | 13,200.00 | 13,200.00 | 3.29% | 10,244 |
| Apr 15, 2026 | 12,980.00 | 13,140.00 | 12,740.00 | 12,780.00 | 12,780.00 | -0.62% | 9,927 |
| Apr 14, 2026 | 12,600.00 | 13,100.00 | 12,540.00 | 12,860.00 | 12,860.00 | 2.39% | 19,385 |
| Apr 13, 2026 | 12,420.00 | 12,655.35 | 12,185.59 | 12,560.00 | 12,560.00 | -1.41% | 11,753 |
| Apr 10, 2026 | 12,700.00 | 13,060.00 | 12,465.00 | 12,740.00 | 12,740.00 | 0.79% | 19,181 |
| Apr 9, 2026 | 12,620.00 | 13,040.00 | 12,340.00 | 12,640.00 | 12,640.00 | -0.32% | 19,899 |
| Apr 8, 2026 | 12,420.00 | 13,879.80 | 12,420.00 | 12,680.00 | 12,680.00 | 3.26% | 24,865 |
| Apr 7, 2026 | 11,820.00 | 12,640.00 | 11,820.00 | 12,280.00 | 12,280.00 | 0.66% | 21,503 |
| Apr 2, 2026 | 12,150.00 | 12,250.00 | 11,450.00 | 12,200.00 | 12,200.00 | -0.81% | 17,160 |
| Apr 1, 2026 | 11,350.00 | 12,550.00 | 11,350.00 | 12,300.00 | 12,300.00 | 9.82% | 23,854 |
| Mar 31, 2026 | 11,300.00 | 11,850.00 | 11,000.00 | 11,200.00 | 11,200.00 | -1.32% | 29,750 |
| Mar 30, 2026 | 11,750.00 | 11,900.00 | 11,199.43 | 11,350.00 | 11,350.00 | -4.62% | 26,951 |
| Mar 27, 2026 | 13,750.00 | 14,000.00 | 11,800.00 | 11,900.00 | 11,900.00 | -9.51% | 31,460 |
| Mar 26, 2026 | 13,600.00 | 14,267.16 | 12,400.00 | 13,150.00 | 13,150.00 | -4.01% | 19,857 |
| Mar 25, 2026 | 14,100.00 | 14,800.00 | 13,400.00 | 13,700.00 | 13,700.00 | -1.79% | 26,901 |
| Mar 24, 2026 | 12,900.00 | 14,400.00 | 12,000.00 | 13,950.00 | 13,950.00 | 16.74% | 85,005 |
| Mar 23, 2026 | 22,300.00 | 22,700.00 | 11,500.00 | 11,950.00 | 11,950.00 | -47.82% | 144,425 |
| Mar 20, 2026 | 24,200.00 | 24,800.00 | 22,577.00 | 22,900.00 | 22,900.00 | -5.37% | 93,068 |
| 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 |