Goodwin PLC (LON:GDWN)
London · Delayed Price · Currency is GBP · Price in GBX 18,600
+220 (1.20%)
Jul 24, 2026, 4:47 PM GMT
Goodwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 18,720.00 | 18,820.00 | 17,620.00 | 18,600.00 | 18,600.00 | 1.20% | 6,317 |
| Jul 23, 2026 | 18,700.00 | 18,720.00 | 17,920.00 | 18,380.00 | 18,380.00 | -0.22% | 6,031 |
| Jul 22, 2026 | 18,320.00 | 18,560.00 | 17,800.00 | 18,420.00 | 18,420.00 | 0.55% | 7,640 |
| Jul 21, 2026 | 17,860.00 | 18,320.00 | 17,440.00 | 18,320.00 | 18,320.00 | 4.45% | 6,360 |
| Jul 20, 2026 | 18,340.00 | 18,340.00 | 17,180.00 | 17,540.00 | 17,540.00 | -1.57% | 8,001 |
| Jul 17, 2026 | 17,780.00 | 18,280.00 | 17,280.00 | 17,820.00 | 17,820.00 | -1.11% | 6,298 |
| Jul 16, 2026 | 17,560.00 | 18,020.00 | 17,280.00 | 18,020.00 | 18,020.00 | 2.62% | 4,072 |
| Jul 15, 2026 | 17,860.00 | 18,000.00 | 17,220.00 | 17,560.00 | 17,560.00 | 0.46% | 5,551 |
| Jul 14, 2026 | 16,900.00 | 17,546.00 | 16,600.00 | 17,480.00 | 17,480.00 | 3.92% | 8,153 |
| Jul 13, 2026 | 17,480.00 | 17,480.00 | 16,660.00 | 16,820.00 | 16,820.00 | -1.98% | 5,877 |
| Jul 10, 2026 | 17,300.00 | 17,460.00 | 16,680.00 | 17,160.00 | 17,160.00 | 0.35% | 7,267 |
| Jul 9, 2026 | 16,360.00 | 17,140.00 | 15,820.00 | 17,100.00 | 17,100.00 | 7.82% | 11,992 |
| Jul 8, 2026 | 16,820.00 | 16,960.00 | 15,700.00 | 15,860.00 | 15,860.00 | -6.04% | 16,469 |
| Jul 7, 2026 | 17,100.00 | 17,880.00 | 16,660.00 | 16,880.00 | 16,880.00 | -5.49% | 9,111 |
| Jul 6, 2026 | 16,620.00 | 17,940.00 | 16,620.00 | 17,860.00 | 17,860.00 | 1.25% | 6,257 |
| Jul 3, 2026 | 17,400.00 | 17,680.00 | 17,140.00 | 17,640.00 | 17,640.00 | 2.08% | 6,006 |
| Jul 2, 2026 | 17,400.00 | 17,460.00 | 16,680.00 | 17,280.00 | 17,280.00 | 2.01% | 8,437 |
| Jul 1, 2026 | 16,320.00 | 17,020.00 | 16,060.00 | 16,940.00 | 16,940.00 | 3.55% | 9,222 |
| Jun 30, 2026 | 15,660.00 | 16,480.00 | 15,660.00 | 16,360.00 | 16,360.00 | 2.00% | 7,684 |
| Jun 29, 2026 | 16,220.00 | 16,820.00 | 15,680.00 | 16,040.00 | 16,040.00 | -1.11% | 7,587 |
| Jun 26, 2026 | 16,980.00 | 16,980.00 | 15,620.00 | 16,220.00 | 16,220.00 | -1.10% | 6,748 |
| Jun 25, 2026 | 16,080.00 | 16,740.00 | 15,900.00 | 16,400.00 | 16,400.00 | 3.14% | 9,930 |
| Jun 24, 2026 | 15,840.00 | 16,140.00 | 15,620.00 | 15,900.00 | 15,900.00 | -1.12% | 6,778 |
| Jun 23, 2026 | 16,020.00 | 16,180.00 | 15,180.00 | 16,080.00 | 16,080.00 | -0.25% | 10,244 |
| Jun 22, 2026 | 15,820.00 | 16,280.00 | 15,000.00 | 16,120.00 | 16,120.00 | -0.37% | 12,225 |
| Jun 19, 2026 | 16,120.00 | 16,680.00 | 16,020.00 | 16,180.00 | 16,180.00 | -1.46% | 40,405 |
| Jun 18, 2026 | 15,940.00 | 16,680.00 | 15,542.60 | 16,420.00 | 16,420.00 | 2.50% | 6,943 |
| Jun 17, 2026 | 16,900.00 | 16,900.00 | 15,660.00 | 16,020.00 | 16,020.00 | -1.11% | 7,838 |
| Jun 16, 2026 | 16,500.00 | 17,048.90 | 15,818.30 | 16,200.00 | 16,200.00 | -0.49% | 12,473 |
| Jun 15, 2026 | 15,200.00 | 16,640.00 | 15,200.00 | 16,280.00 | 16,280.00 | 7.25% | 14,323 |
| Jun 12, 2026 | 14,200.00 | 15,360.00 | 14,200.00 | 15,180.00 | 15,180.00 | 3.69% | 8,170 |
| Jun 11, 2026 | 14,360.00 | 15,000.00 | 14,280.00 | 14,640.00 | 14,640.00 | 1.10% | 2,873 |
| Jun 10, 2026 | 14,420.00 | 15,100.00 | 14,220.00 | 14,480.00 | 14,480.00 | 0.14% | 5,670 |
| Jun 9, 2026 | 14,540.00 | 15,200.00 | 14,320.00 | 14,460.00 | 14,460.00 | -0.55% | 5,636 |
| Jun 8, 2026 | 14,180.00 | 14,780.00 | 14,180.00 | 14,540.00 | 14,540.00 | -1.22% | 6,095 |
| Jun 5, 2026 | 14,840.00 | 15,360.00 | 14,540.00 | 14,720.00 | 14,720.00 | -1.08% | 5,781 |
| Jun 4, 2026 | 14,480.00 | 15,020.00 | 14,300.00 | 14,880.00 | 14,880.00 | 3.48% | 5,855 |
| Jun 3, 2026 | 15,380.00 | 15,380.00 | 14,360.00 | 14,380.00 | 14,380.00 | -3.36% | 12,055 |
| Jun 2, 2026 | 15,100.00 | 15,360.00 | 14,423.80 | 14,880.00 | 14,880.00 | 2.90% | 10,143 |
| Jun 1, 2026 | 15,160.00 | 15,315.30 | 14,300.00 | 14,460.00 | 14,460.00 | -3.98% | 10,643 |
| May 29, 2026 | 15,860.00 | 15,860.00 | 14,720.00 | 15,060.00 | 15,060.00 | -1.57% | 10,731 |
| May 28, 2026 | 15,840.00 | 15,840.00 | 14,884.10 | 15,300.00 | 15,300.00 | -1.42% | 9,154 |
| May 27, 2026 | 15,460.00 | 15,844.90 | 15,000.00 | 15,520.00 | 15,520.00 | 0.91% | 17,058 |
| May 26, 2026 | 14,120.00 | 15,440.00 | 14,020.00 | 15,380.00 | 15,380.00 | 10.33% | 24,963 |
| May 22, 2026 | 14,100.00 | 14,100.00 | 13,434.90 | 13,940.00 | 13,940.00 | 3.57% | 8,645 |
| May 21, 2026 | 13,020.00 | 13,880.00 | 13,020.00 | 13,460.00 | 13,460.00 | -1.17% | 9,483 |
| May 20, 2026 | 14,080.00 | 14,080.00 | 13,000.00 | 13,620.00 | 13,620.00 | 2.41% | 11,057 |
| May 19, 2026 | 13,840.00 | 13,960.00 | 13,200.00 | 13,300.00 | 13,300.00 | -2.78% | 15,929 |
| May 18, 2026 | 13,440.00 | 13,740.00 | 12,500.00 | 13,680.00 | 13,680.00 | 7.04% | 16,551 |
| May 15, 2026 | 13,160.00 | 13,280.00 | 12,560.00 | 12,780.00 | 12,780.00 | -3.47% | 16,709 |