Goodwin PLC (LON:GDWN)
London · Delayed Price · Currency is GBP · Price in GBX 14,000
-100 (-0.71%)
Sep 24, 2026, 4:35 PM GMT
Goodwin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 18,420.00 | 18,800.00 | 18,000.00 | 18,020.00 | 17,607.04 | -3.74% | 7,033 |
| Aug 21, 2026 | 18,560.00 | 18,920.00 | 18,360.00 | 18,720.00 | 18,291.00 | 1.63% | 4,722 |
| Aug 20, 2026 | 19,960.00 | 19,960.00 | 18,360.00 | 18,420.00 | 17,997.88 | -0.75% | 3,582 |
| Aug 19, 2026 | 19,900.00 | 19,960.00 | 18,400.00 | 18,560.00 | 18,134.67 | -2.93% | 9,777 |
| Aug 18, 2026 | 19,740.00 | 20,430.71 | 19,000.00 | 19,120.00 | 18,681.83 | -2.55% | 7,556 |
| Aug 17, 2026 | 21,150.00 | 21,150.00 | 19,560.00 | 19,620.00 | 19,170.38 | 0.20% | 8,356 |
| Aug 14, 2026 | 19,720.00 | 19,940.00 | 19,580.00 | 19,580.00 | 19,131.29 | -0.91% | 12,344 |
| Aug 13, 2026 | 19,600.00 | 21,000.00 | 19,600.00 | 19,760.00 | 19,307.17 | -0.80% | 14,830 |
| Aug 12, 2026 | 19,620.00 | 20,750.00 | 19,620.00 | 19,920.00 | 19,463.50 | -1.14% | 9,994 |
| Aug 11, 2026 | 20,800.00 | 20,800.00 | 19,560.00 | 20,150.00 | 19,688.23 | 0.75% | 15,998 |
| Aug 10, 2026 | 20,400.00 | 20,950.00 | 19,760.00 | 20,000.00 | 19,541.67 | -3.15% | 21,812 |
| Aug 7, 2026 | 20,150.00 | 22,150.00 | 18,800.00 | 20,650.00 | 20,176.77 | 9.84% | 35,187 |
| Aug 6, 2026 | 19,020.00 | 19,680.00 | 18,500.00 | 18,800.00 | 18,369.17 | 0.11% | 6,766 |
| Aug 5, 2026 | 18,800.00 | 19,440.00 | 18,520.00 | 18,780.00 | 18,349.63 | 1.29% | 13,401 |
| Aug 4, 2026 | 17,820.00 | 18,540.00 | 17,500.00 | 18,540.00 | 18,115.13 | 4.63% | 27,864 |
| Aug 3, 2026 | 17,300.00 | 17,960.00 | 17,200.00 | 17,720.00 | 17,313.92 | 2.31% | 8,511 |
| Jul 31, 2026 | 17,200.00 | 17,800.00 | 16,980.00 | 17,320.00 | 16,923.08 | 2.12% | 8,465 |
| Jul 30, 2026 | 15,780.00 | 17,320.00 | 15,780.00 | 16,960.00 | 16,571.33 | 3.79% | 10,685 |
| Jul 29, 2026 | 17,600.00 | 17,740.00 | 15,781.38 | 16,340.00 | 15,965.54 | -4.78% | 18,491 |
| Jul 28, 2026 | 18,860.00 | 19,360.00 | 16,933.27 | 17,160.00 | 16,766.75 | -8.14% | 17,132 |
| Jul 27, 2026 | 19,000.00 | 19,500.00 | 18,560.00 | 18,680.00 | 18,251.92 | 0.43% | 12,954 |
| Jul 24, 2026 | 18,720.00 | 18,820.00 | 17,620.00 | 18,600.00 | 18,173.75 | 1.20% | 6,317 |
| Jul 23, 2026 | 18,700.00 | 18,720.00 | 17,920.00 | 18,380.00 | 17,958.79 | -0.22% | 6,031 |
| Jul 22, 2026 | 18,320.00 | 18,560.00 | 17,800.00 | 18,420.00 | 17,997.88 | 0.55% | 7,640 |
| Jul 21, 2026 | 17,860.00 | 18,320.00 | 17,440.00 | 18,320.00 | 17,900.17 | 4.45% | 6,360 |
| Jul 20, 2026 | 18,340.00 | 18,340.00 | 17,180.00 | 17,540.00 | 17,138.04 | -1.57% | 8,001 |
| Jul 17, 2026 | 17,780.00 | 18,280.00 | 17,280.00 | 17,820.00 | 17,411.63 | -1.11% | 6,298 |
| Jul 16, 2026 | 17,560.00 | 18,020.00 | 17,280.00 | 18,020.00 | 17,607.04 | 2.62% | 4,072 |