Goodwin PLC (LON:GDWN)
London · Delayed Price · Currency is GBP · Price in GBX 19,800
+260 (1.33%)
Sep 4, 2026, 3:29 PM GMT
Goodwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 19,980.00 | 20,800.00 | 19,240.00 | 19,780.00 | - | 1.23% | 18,673 |
| Sep 3, 2026 | 18,208.56 | 19,680.00 | 17,780.00 | 19,540.00 | 19,540.00 | 10.27% | 38,080 |
| Sep 2, 2026 | 18,200.00 | 17,960.00 | 17,320.00 | 17,720.00 | 17,720.00 | -0.78% | 20,223 |
| Sep 1, 2026 | 18,700.00 | 18,800.00 | 17,760.00 | 17,860.00 | 17,860.00 | -3.25% | 42,847 |
| Aug 28, 2026 | 19,720.00 | 20,750.00 | 18,460.00 | 18,460.00 | 18,460.00 | 1.43% | 121,062 |
| Aug 27, 2026 | 18,160.00 | 19,000.00 | 17,760.00 | 18,200.00 | 18,200.00 | -0.22% | 7,603 |
| Aug 26, 2026 | 17,940.00 | 19,100.00 | 17,400.00 | 18,240.00 | 18,240.00 | 2.24% | 9,341 |
| Aug 25, 2026 | 19,480.00 | 19,480.00 | 17,840.00 | 17,840.00 | 17,840.00 | -1.00% | 10,039 |
| Aug 24, 2026 | 18,420.00 | 18,800.00 | 18,000.00 | 18,020.00 | 18,020.00 | -3.74% | 7,033 |
| Aug 21, 2026 | 18,560.00 | 18,920.00 | 18,360.00 | 18,720.00 | 18,720.00 | 1.63% | 4,722 |
| Aug 20, 2026 | 19,960.00 | 19,960.00 | 18,360.00 | 18,420.00 | 18,420.00 | -0.75% | 3,582 |
| Aug 19, 2026 | 19,900.00 | 19,960.00 | 18,400.00 | 18,560.00 | 18,560.00 | -2.93% | 9,777 |
| Aug 18, 2026 | 19,740.00 | 20,430.70 | 19,000.00 | 19,120.00 | 19,120.00 | -2.55% | 7,556 |
| Aug 17, 2026 | 21,150.00 | 21,150.00 | 19,560.00 | 19,620.00 | 19,620.00 | 0.20% | 8,356 |
| Aug 14, 2026 | 19,720.00 | 19,940.00 | 19,580.00 | 19,580.00 | 19,580.00 | -0.91% | 12,344 |
| Aug 13, 2026 | 19,600.00 | 21,000.00 | 19,600.00 | 19,760.00 | 19,760.00 | -0.80% | 14,830 |
| Aug 12, 2026 | 19,620.00 | 20,750.00 | 19,620.00 | 19,920.00 | 19,920.00 | -1.14% | 9,994 |
| Aug 11, 2026 | 20,800.00 | 20,800.00 | 19,560.00 | 20,150.00 | 20,150.00 | 0.75% | 15,998 |
| Aug 10, 2026 | 20,400.00 | 20,950.00 | 19,760.00 | 20,000.00 | 20,000.00 | -3.15% | 21,812 |
| Aug 7, 2026 | 20,150.00 | 22,150.00 | 18,800.00 | 20,650.00 | 20,650.00 | 9.84% | 35,187 |
| Aug 6, 2026 | 19,020.00 | 19,680.00 | 18,500.00 | 18,800.00 | 18,800.00 | 0.11% | 6,766 |
| Aug 5, 2026 | 18,800.00 | 19,440.00 | 18,520.00 | 18,780.00 | 18,780.00 | 1.29% | 13,401 |
| Aug 4, 2026 | 17,820.00 | 18,540.00 | 17,500.00 | 18,540.00 | 18,540.00 | 4.63% | 27,864 |
| Aug 3, 2026 | 17,300.00 | 17,960.00 | 17,200.00 | 17,720.00 | 17,720.00 | 2.31% | 8,511 |
| Jul 31, 2026 | 17,200.00 | 17,800.00 | 16,980.00 | 17,320.00 | 17,320.00 | 2.12% | 8,465 |
| Jul 30, 2026 | 15,780.00 | 17,320.00 | 15,780.00 | 16,960.00 | 16,960.00 | 3.79% | 10,685 |
| Jul 29, 2026 | 17,600.00 | 17,740.00 | 15,781.40 | 16,340.00 | 16,340.00 | -4.78% | 18,491 |
| Jul 28, 2026 | 18,860.00 | 19,360.00 | 16,933.30 | 17,160.00 | 17,160.00 | -8.14% | 17,132 |
| Jul 27, 2026 | 19,000.00 | 19,500.00 | 18,560.00 | 18,680.00 | 18,680.00 | 0.43% | 12,954 |
| 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 |