Goodwin PLC (GDWN.L) LSE

Currency In GBp

GDWN.L Historical Return

If you invested 1000 GBp in Goodwin PLC (GDWN.L) 10 years ago, it would be worth 10,242.18 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 4,539.68 GBp, while 1000 GBp invested 1 year ago would be worth 641.98 GBp. This corresponds to total returns of 924.22%, 353.97%, -35.8%, respectively, with annualized returns of 26.19%, 35.31%, -35.8%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GDWN.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2026	14,500	14,620	14,620	14,900	14,500	4,799
November 11, 2026	14,872.7	14,900	14,900	15,050	14,660	3,118
November 10, 2026	14,940	14,840	14,840	15,200	14,760	7,730
November 09, 2026	14,580	14,920	14,920	14,940	14,400	8,979
November 06, 2026	14,440	14,480	14,480	14,640	14,280	9,577
November 05, 2026	14,483.6	14,580	14,580	14,993.37	14,120	9,263
November 04, 2026	14,680	14,680	14,680	15,200	14,460	8,148
November 03, 2026	15,280	15,180	15,180	15,320	14,775.09	6,092
November 02, 2026	14,300	15,280	15,280	15,460	14,300	12,507
October 30, 2026	15,180	14,620	14,620	15,180	14,600	6,944
October 29, 2026	14,596.25	15,040	15,040	15,120	14,596.25	8,369
October 28, 2026	14,489.24	14,760	14,760	14,980	14,320	7,682
October 27, 2026	14,280	14,800	14,800	15,000	14,280	9,693
October 26, 2026	14,480	14,600	14,600	14,740	14,300	7,969
October 23, 2026	14,200	14,340	14,340	14,460.8	14,180	7,177
October 22, 2026	14,220	14,160	14,160	14,520	14,100	9,199
October 21, 2026	14,200	14,580	14,580	14,680	14,160	6,621
October 20, 2026	14,104.33	14,320	14,320	14,420	13,860	19,592
October 19, 2026	14,240	14,160	14,160	14,440	14,100	13,347
October 16, 2026	14,360	14,240	14,240	14,600	14,000	18,634
October 15, 2026	14,160	14,240	14,240	14,380	13,960	14,766
October 14, 2026	14,020	14,200	14,200	14,520	13,920	16,898
October 13, 2026	14,460	14,080	14,080	14,540	14,020	15,040
October 12, 2026	14,440	14,060	14,060	14,440	14,060	8,635
October 09, 2026	14,229.85	14,220	14,220	14,440	14,040	24,055
October 08, 2026	14,200	14,140	14,140	14,420	13,940	13,975
October 07, 2026	13,600	14,200	14,200	14,200	13,600	23,606
October 06, 2026	13,740	13,840	13,840	14,220	13,740	17,278
October 05, 2026	13,540	13,900	13,900	14,420	13,540	35,730
October 02, 2026	13,680	14,220	14,220	14,360	13,420	16,786
October 01, 2026	13,680	13,500	13,500	13,680	12,920	49,373
September 30, 2026	14,220	13,280	13,280	14,450.16	13,280	62,155
September 29, 2026	14,078.49	14,420	14,420	14,660	13,940	15,511
September 28, 2026	13,840	13,940	13,940	14,180	13,808.06	27,426
September 25, 2026	14,360	14,060	14,060	14,360	14,000	8,939
September 24, 2026	14,220	14,000	14,000	14,340	13,915.85	12,259
September 23, 2026	13,660	14,100	14,100	14,100	13,500	30,534
September 22, 2026	14,960	13,660	13,660	14,960	13,660	26,784
September 21, 2026	13,700	14,840	14,840	14,920	13,700	14,819
September 18, 2026	14,025.6	14,120	14,120	14,340	13,740	41,751
September 17, 2026	14,980	13,840	13,840	14,980	13,560	39,482
September 16, 2026	15,000	14,400	14,400	15,000	14,340	20,427
September 15, 2026	14,600	14,740	14,740	14,820	14,300	27,187
September 11, 2026	15,000	15,100	15,100	15,320	14,580	23,844
September 10, 2026	15,580	14,700	14,700	15,580	14,500	46,473
September 09, 2026	15,700	14,900	14,900	16,425.14	14,381.8	132,089
September 08, 2026	20,300	15,440	15,440	21,550	15,440	73,932
September 07, 2026	19,020	20,100	20,100	20,714	19,020	19,763
September 04, 2026	20,000	20,050	20,050	20,850	19,252.11	33,373
September 03, 2026	18,208.56	19,540	19,540	19,540	17,475.67	38,080
September 02, 2026	18,200	17,720	17,720	18,580	17,300	20,223
September 01, 2026	18,700	17,860	17,860	18,880.04	17,758	42,847
August 28, 2026	19,720	18,460	18,460	20,750	18,460	121,057
August 27, 2026	18,760.05	18,200	18,200	19,000	17,760	7,600
August 26, 2026	17,988.45	18,240	18,240	19,100	17,400	9,016
August 25, 2026	19,480	17,840	17,840	19,480	17,840	9,918
August 24, 2026	18,800	18,020	18,020	18,800	18,000	7,032
August 21, 2026	18,560	18,720	18,720	18,920	18,360	4,720
August 20, 2026	19,960	18,420	18,420	19,960	18,360	3,582
August 19, 2026	18,860	18,560	18,560	19,900	18,400	9,777