Goodwin PLC (LON:GDWN)
London
· Delayed Price · Currency is GBP · Price in GBX 23,600
-200 (-0.84%)
At close: Mar 6, 2026
Goodwin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,000.00 | 24,300.00 | 22,800.00 | 23,600.00 | 23,600.00 | -0.84% | 6,365 |
| Mar 5, 2026 | 24,380.00 | 25,200.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.46% | 6,347 |
| Mar 4, 2026 | 23,800.00 | 24,500.00 | 22,800.00 | 24,400.00 | 24,400.00 | 6.09% | 6,200 |
| Mar 3, 2026 | 24,300.00 | 24,400.00 | 22,600.00 | 23,000.00 | 23,000.00 | -4.56% | 19,114 |
| Mar 2, 2026 | 24,800.00 | 25,794.22 | 24,100.00 | 24,100.00 | 24,100.00 | -0.41% | 9,431 |
| Feb 27, 2026 | 24,503.33 | 24,800.00 | 24,200.00 | 24,200.00 | 24,200.00 | -1.22% | 20,722 |
| Feb 26, 2026 | 25,300.00 | 26,400.00 | 24,183.02 | 24,500.00 | 24,500.00 | -1.61% | 6,126 |
| Feb 25, 2026 | 25,800.00 | 26,700.00 | 24,800.00 | 24,900.00 | 24,900.00 | -1.19% | 5,110 |
| Feb 24, 2026 | 24,900.00 | 25,400.00 | 24,000.00 | 25,200.00 | 25,200.00 | 2.02% | 10,736 |
| Feb 23, 2026 | 25,000.00 | 26,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | -1.59% | 7,827 |
| Feb 20, 2026 | 26,400.00 | 26,400.00 | 25,000.00 | 25,100.00 | 25,100.00 | -3.09% | 8,907 |
| Feb 19, 2026 | 26,700.00 | 28,500.00 | 25,820.60 | 25,900.00 | 25,900.00 | -5.13% | 5,880 |
| Feb 18, 2026 | 26,600.00 | 28,300.00 | 26,200.00 | 27,300.00 | 27,300.00 | 1.87% | 7,762 |
| Feb 17, 2026 | 26,600.00 | 27,100.00 | 25,600.00 | 26,800.00 | 26,800.00 | - | 3,736 |
| Feb 16, 2026 | 26,700.00 | 28,500.00 | 26,400.00 | 26,800.00 | 26,800.00 | 0.37% | 4,950 |
| Feb 13, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,700.00 | 26,700.00 | -1.11% | 3,795 |
| Feb 12, 2026 | 27,000.00 | 27,900.00 | 26,800.00 | 27,000.00 | 27,000.00 | - | 7,968 |
| Feb 11, 2026 | 27,800.00 | 28,300.00 | 26,100.00 | 27,000.00 | 27,000.00 | -2.17% | 3,771 |
| Feb 10, 2026 | 27,100.00 | 28,100.00 | 27,000.00 | 27,600.00 | 27,600.00 | 0.73% | 6,289 |
| Feb 9, 2026 | 26,600.00 | 28,400.00 | 26,600.00 | 27,400.00 | 27,400.00 | 3.01% | 7,828 |
| Feb 6, 2026 | 25,600.00 | 26,900.00 | 25,600.00 | 26,600.00 | 26,600.00 | 0.76% | 5,134 |
| Feb 5, 2026 | 27,200.00 | 28,000.00 | 25,900.00 | 26,400.00 | 26,400.00 | -4.35% | 8,818 |
| Feb 4, 2026 | 27,500.00 | 28,500.00 | 26,900.00 | 27,600.00 | 27,600.00 | 0.73% | 10,655 |
| Feb 3, 2026 | 26,500.00 | 27,500.00 | 25,400.00 | 27,400.00 | 27,400.00 | 6.20% | 11,081 |
| Feb 2, 2026 | 24,400.00 | 26,000.00 | 24,200.00 | 25,800.00 | 25,800.00 | 2.79% | 7,301 |
| Jan 30, 2026 | 25,000.00 | 25,500.00 | 24,379.95 | 25,100.00 | 25,100.00 | 0.40% | 3,769 |
| Jan 29, 2026 | 25,900.00 | 26,700.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.47% | 3,433 |
| Jan 28, 2026 | 25,900.00 | 26,700.00 | 25,700.00 | 25,900.00 | 25,900.00 | -0.77% | 4,631 |
| Jan 27, 2026 | 26,100.00 | 26,600.00 | 25,100.00 | 26,100.00 | 26,100.00 | 1.56% | 8,546 |
| Jan 26, 2026 | 26,000.00 | 26,200.00 | 24,600.00 | 25,700.00 | 25,700.00 | 1.98% | 8,170 |
| Jan 23, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 25,200.00 | 25,200.00 | 0.80% | 5,057 |
| Jan 22, 2026 | 24,700.00 | 26,000.00 | 24,400.00 | 25,000.00 | 25,000.00 | 3.73% | 8,854 |
| Jan 21, 2026 | 23,800.00 | 24,600.00 | 23,202.10 | 24,100.00 | 24,100.00 | - | 4,235 |
| Jan 20, 2026 | 24,300.00 | 24,600.00 | 23,600.00 | 24,100.00 | 24,100.00 | -0.82% | 5,074 |
| Jan 19, 2026 | 23,700.00 | 24,500.00 | 22,700.00 | 24,300.00 | 24,300.00 | -0.41% | 6,592 |
| Jan 16, 2026 | 23,700.00 | 24,600.00 | 22,763.33 | 24,400.00 | 24,400.00 | -0.41% | 5,773 |
| Jan 15, 2026 | 23,300.00 | 24,500.00 | 22,900.00 | 24,500.00 | 24,500.00 | 5.60% | 10,827 |
| Jan 14, 2026 | 23,200.00 | 23,500.00 | 22,200.00 | 23,200.00 | 23,200.00 | 1.31% | 4,166 |
| Jan 13, 2026 | 23,000.00 | 23,700.00 | 22,600.00 | 22,900.00 | 22,900.00 | - | 5,046 |
| Jan 12, 2026 | 23,400.00 | 23,600.00 | 22,700.00 | 22,900.00 | 22,900.00 | -1.72% | 4,816 |
| Jan 9, 2026 | 22,600.00 | 23,500.00 | 21,700.00 | 23,300.00 | 23,300.00 | 3.56% | 6,199 |
| Jan 8, 2026 | 23,100.00 | 23,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | -3.85% | 6,771 |
| Jan 7, 2026 | 23,500.00 | 23,700.00 | 22,900.00 | 23,400.00 | 23,400.00 | - | 7,106 |
| Jan 6, 2026 | 22,400.00 | 23,400.00 | 21,500.00 | 23,400.00 | 23,400.00 | 4.93% | 12,318 |
| Jan 5, 2026 | 21,800.00 | 22,790.10 | 21,400.00 | 22,300.00 | 22,300.00 | 3.72% | 16,244 |
| Jan 2, 2026 | 21,800.00 | 22,300.00 | 21,000.00 | 21,500.00 | 21,500.00 | 0.94% | 7,067 |
| Dec 31, 2025 | 21,400.00 | 21,700.00 | 21,000.00 | 21,300.00 | 21,300.00 | - | 2,063 |
| Dec 30, 2025 | 21,900.00 | 21,900.00 | 20,600.00 | 21,300.00 | 21,300.00 | - | 5,550 |
| Dec 29, 2025 | 20,600.00 | 21,300.00 | 19,200.00 | 21,300.00 | 21,300.00 | 5.97% | 7,652 |
| Dec 24, 2025 | 20,600.00 | 20,600.00 | 19,250.00 | 20,100.00 | 20,100.00 | 0.75% | 1,518 |
| Dec 23, 2025 | 20,600.00 | 20,600.00 | 19,550.00 | 19,950.00 | 19,950.00 | -0.75% | 5,836 |
| Dec 22, 2025 | 19,250.00 | 20,400.00 | 19,250.00 | 20,100.00 | 20,100.00 | 3.08% | 6,438 |
| Dec 19, 2025 | 19,100.00 | 19,903.80 | 18,650.00 | 19,500.00 | 19,500.00 | 2.36% | 10,599 |
| Dec 18, 2025 | 19,250.00 | 19,700.00 | 18,350.00 | 19,050.00 | 19,050.00 | -0.26% | 9,829 |
| Dec 17, 2025 | 19,800.00 | 20,000.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 8,623 |
| Dec 16, 2025 | 20,700.00 | 21,500.00 | 18,967.50 | 19,000.00 | 19,000.00 | -12.04% | 21,061 |
| Dec 15, 2025 | 20,700.00 | 21,900.00 | 20,400.00 | 21,600.00 | 21,600.00 | 4.85% | 21,702 |
| Dec 12, 2025 | 20,300.00 | 20,600.00 | 19,500.00 | 20,600.00 | 20,600.00 | 3.00% | 5,090 |
| Dec 11, 2025 | 19,800.00 | 20,500.00 | 19,200.00 | 20,000.00 | 20,000.00 | 2.04% | 7,659 |
| Dec 10, 2025 | 19,400.00 | 19,900.00 | 18,904.32 | 19,600.00 | 19,600.00 | 1.03% | 5,705 |
| Dec 9, 2025 | 19,800.00 | 20,500.00 | 19,200.00 | 19,400.00 | 19,400.00 | -0.77% | 3,699 |
| Dec 8, 2025 | 20,000.00 | 20,200.00 | 19,350.00 | 19,550.00 | 19,550.00 | -0.51% | 6,574 |
| Dec 5, 2025 | 20,200.00 | 20,800.00 | 19,488.18 | 19,650.00 | 19,650.00 | -3.68% | 6,588 |
| Dec 4, 2025 | 21,200.00 | 21,400.00 | 20,400.00 | 20,400.00 | 20,400.00 | -2.86% | 3,380 |
| Dec 3, 2025 | 21,100.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 0.48% | 16,700 |
| Dec 2, 2025 | 19,900.00 | 21,100.00 | 19,900.00 | 20,900.00 | 20,900.00 | 2.96% | 16,232 |
| Dec 1, 2025 | 19,300.00 | 20,400.00 | 19,300.00 | 20,300.00 | 20,300.00 | 3.05% | 6,792 |
| Nov 28, 2025 | 19,850.00 | 20,600.00 | 19,350.00 | 19,700.00 | 19,700.00 | - | 5,450 |
| Nov 27, 2025 | 19,900.00 | 19,950.00 | 18,700.00 | 19,700.00 | 19,700.00 | 1.55% | 4,253 |
| Nov 26, 2025 | 19,250.00 | 20,800.00 | 18,850.00 | 19,400.00 | 19,400.00 | -0.77% | 10,337 |
| Nov 25, 2025 | 19,300.00 | 20,200.00 | 19,107.77 | 19,550.00 | 19,550.00 | 1.30% | 6,934 |
| Nov 24, 2025 | 19,200.00 | 20,000.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.52% | 6,053 |
| Nov 21, 2025 | 19,650.00 | 20,600.00 | 18,650.00 | 19,400.00 | 19,400.00 | -2.27% | 15,573 |
| Nov 20, 2025 | 19,600.00 | 20,800.00 | 19,535.49 | 19,850.00 | 19,850.00 | 1.28% | 6,298 |
| Nov 19, 2025 | 19,300.00 | 20,400.00 | 19,255.00 | 19,600.00 | 19,600.00 | -1.01% | 12,039 |
| Nov 18, 2025 | 20,200.00 | 20,723.41 | 19,000.00 | 19,800.00 | 19,800.00 | -3.41% | 26,896 |
| Nov 17, 2025 | 20,600.00 | 21,700.00 | 20,200.00 | 20,500.00 | 20,500.00 | -1.44% | 6,461 |
| Nov 14, 2025 | 21,100.00 | 22,200.00 | 19,000.00 | 20,800.00 | 20,800.00 | -7.14% | 143,882 |
| Nov 13, 2025 | 23,000.00 | 23,300.00 | 22,300.00 | 22,400.00 | 22,400.00 | -2.18% | 6,845 |
| Nov 12, 2025 | 22,700.00 | 22,900.00 | 21,300.00 | 22,900.00 | 22,900.00 | 3.62% | 10,046 |
| Nov 11, 2025 | 21,100.00 | 22,400.00 | 21,000.00 | 22,100.00 | 22,100.00 | 4.25% | 4,330 |
| Nov 10, 2025 | 21,800.00 | 22,900.00 | 20,400.00 | 21,200.00 | 21,200.00 | - | 7,981 |
| Nov 7, 2025 | 21,500.00 | 23,000.00 | 20,900.00 | 21,200.00 | 21,200.00 | - | 7,306 |
| Nov 6, 2025 | 23,000.00 | 23,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | -9.01% | 9,261 |
| Nov 5, 2025 | 22,800.00 | 23,900.00 | 22,300.00 | 23,300.00 | 22,768.00 | 2.64% | 8,970 |
| Nov 4, 2025 | 23,800.00 | 24,400.00 | 22,378.52 | 22,700.00 | 22,181.70 | -1.73% | 15,466 |
| Nov 3, 2025 | 21,800.00 | 24,300.00 | 21,800.00 | 23,100.00 | 22,572.57 | 6.45% | 19,746 |
| Oct 31, 2025 | 21,300.00 | 22,000.00 | 20,200.00 | 21,700.00 | 21,204.53 | 4.83% | 9,770 |
| Oct 30, 2025 | 20,700.00 | 22,100.00 | 20,500.00 | 20,700.00 | 20,227.36 | -0.48% | 11,726 |
| Oct 29, 2025 | 22,500.00 | 23,500.00 | 18,900.00 | 20,800.00 | 20,325.08 | -5.02% | 30,829 |
| Oct 28, 2025 | 20,200.00 | 24,400.00 | 20,200.00 | 21,900.00 | 21,399.97 | 6.83% | 19,398 |
| Oct 27, 2025 | 17,000.00 | 22,100.00 | 15,662.39 | 20,500.00 | 20,031.93 | 32.69% | 27,367 |
| Oct 24, 2025 | 14,600.00 | 15,451.24 | 14,500.00 | 15,450.00 | 15,097.24 | 2.32% | 6,750 |
| Oct 23, 2025 | 14,650.00 | 15,250.00 | 14,600.00 | 15,100.00 | 14,755.23 | 2.03% | 6,012 |
| Oct 22, 2025 | 14,450.00 | 15,000.00 | 13,400.00 | 14,800.00 | 14,462.08 | 3.86% | 8,353 |
| Oct 21, 2025 | 13,600.00 | 14,379.90 | 13,550.00 | 14,250.00 | 13,924.64 | 5.56% | 6,382 |
| Oct 20, 2025 | 13,050.00 | 14,050.00 | 13,050.00 | 13,500.00 | 13,191.76 | -1.10% | 5,914 |
| Oct 17, 2025 | 14,100.00 | 14,550.00 | 13,076.97 | 13,650.00 | 13,338.33 | -0.73% | 9,087 |
| Oct 16, 2025 | 14,250.00 | 14,400.00 | 13,550.00 | 13,750.00 | 13,436.05 | -1.43% | 6,523 |
| Oct 15, 2025 | 14,150.00 | 14,550.00 | 13,550.00 | 13,950.00 | 13,631.49 | -0.36% | 6,378 |