Goodwin PLC - GDWN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,400	25,100	25,100	27,600	24,938.26	8,625
February 19, 2026	27,980	25,900	25,900	28,100	25,820.6	6,974
February 18, 2026	28,300	27,300	27,300	28,300	26,200	7,000
February 17, 2026	26,600	26,800	26,800	27,100	25,700	3,736
February 16, 2026	26,700	26,800	26,800	27,700	26,523.6	4,950
February 13, 2026	27,500	26,700	26,700	27,500	26,600	3,794
February 12, 2026	27,350	27,000	27,000	27,900	26,900	7,967
February 11, 2026	27,800	27,000	27,000	28,300	26,100	3,892
February 10, 2026	27,133.28	27,600	27,600	28,100	27,000	6,288
February 09, 2026	27,000	27,400	27,400	27,600	26,600	11,030
February 06, 2026	25,600	26,600	26,600	27,400	25,600	5,332
February 05, 2026	27,200	26,400	26,400	27,965	25,900	9,159
February 04, 2026	27,500	27,600	27,600	28,500	27,100	9,437
February 03, 2026	26,500	27,400	27,400	27,500	25,500	11,080
February 02, 2026	24,400	25,800	25,800	26,000	24,200	7,301
January 30, 2026	24,870.7	25,100	25,100	25,429.3	24,379.95	3,769
January 29, 2026	26,475	25,000	25,000	26,700	25,000	3,432
January 28, 2026	26,700	25,900	25,900	26,700	25,700	4,631
January 27, 2026	26,100	26,100	26,100	26,600	25,100	8,545
January 26, 2026	26,000	25,700	25,700	26,200	24,690	8,169
January 23, 2026	25,000	25,200	25,200	25,500	24,700	5,049
January 22, 2026	24,700	25,000	25,000	26,000	24,400	8,858
January 21, 2026	24,000	24,100	24,100	24,300	23,202.1	4,234
January 20, 2026	24,250	24,100	24,100	24,600	23,600	4,859
January 19, 2026	23,700	24,300	24,300	24,300	22,700	7,334
January 16, 2026	23,700	24,200	24,200	24,600	23,600	4,816
January 15, 2026	23,300	24,300	24,300	24,500	22,900	9,002
January 14, 2026	23,028	23,200	23,200	23,500	22,400	4,112
January 13, 2026	23,700	22,900	22,900	23,700	22,600	4,692
January 12, 2026	23,400	22,900	22,900	23,600	22,700	4,815
January 09, 2026	22,139.17	23,300	23,300	23,500	22,139.17	6,199
January 08, 2026	23,100	22,500	22,500	23,700	22,100	6,770
January 07, 2026	23,590.33	23,400	23,400	23,700	23,100	7,105
January 06, 2026	22,587.42	23,400	23,400	23,400	21,700	12,091
January 05, 2026	21,800	22,300	22,300	22,790.1	21,400	16,244
January 02, 2026	21,758.83	21,500	21,500	22,300	21,048.75	7,067
December 31, 2025	21,400	21,300	21,300	21,600	21,000	2,062
December 30, 2025	21,900	21,300	21,300	21,900	20,700	5,549
December 29, 2025	20,600	21,300	21,300	21,300	19,700	7,529
December 24, 2025	20,600	20,100	20,100	20,600	19,250	1,516
December 23, 2025	20,600	19,950	19,950	20,600	19,650	5,836
December 22, 2025	19,250	20,100	20,100	20,397	19,250	6,438
December 19, 2025	19,650	19,500	19,500	19,903.8	18,700	10,599
December 18, 2025	19,250	19,050	19,050	19,700	18,350	9,828
December 17, 2025	19,800	19,100	19,100	19,911.42	18,800	8,623
December 16, 2025	21,451.2	19,000	19,000	21,500	18,967.5	21,053
December 15, 2025	20,700	21,600	21,600	21,700.54	20,400	21,702
December 12, 2025	20,300	20,600	20,600	20,600	19,854.7	4,088
December 11, 2025	19,319.69	20,000	20,000	20,500	19,215	7,659
December 10, 2025	19,400	19,600	19,600	19,850	18,904.32	5,705
December 09, 2025	20,200.91	19,400	19,400	20,500	19,200	3,699
December 08, 2025	19,693	19,550	19,550	20,200	19,350	6,573
December 05, 2025	20,200	19,650	19,650	20,800	19,488.18	6,587
December 04, 2025	21,099	20,400	20,400	21,400	20,400	2,726
December 03, 2025	21,100	21,000	21,000	21,200	20,500	16,699
December 02, 2025	19,900	20,900	20,900	21,100	19,900	16,232
December 01, 2025	19,300	20,300	20,300	20,300	19,300	6,514
November 28, 2025	19,914	19,700	19,700	19,914	19,350	5,450
November 27, 2025	19,900	19,700	19,700	19,950	19,250	4,252
November 26, 2025	20,318.75	19,400	19,400	20,318.75	18,850	8,230

Goodwin PLC (GDWN.L) LSE