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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	19,300	19,550	19,550	20,200	19,107.77	6,933
November 24, 2025	19,200	19,300	19,300	19,900	19,200	6,052
November 21, 2025	20,082.5	19,400	19,400	20,300	18,650	14,566
November 20, 2025	20,300.32	19,850	19,850	20,400	19,535.49	6,298
November 19, 2025	19,300	19,600	19,600	20,300	19,255	12,038
November 18, 2025	20,200	19,800	19,800	20,723.41	19,500	26,895
November 17, 2025	20,600	20,500	20,500	21,700	20,400	6,461
November 14, 2025	21,400.28	19,000	19,000	21,520.83	19,000	143,881
November 13, 2025	23,000	22,400	22,400	23,290.99	22,300	6,844
November 12, 2025	21,500	22,900	22,900	22,900	21,300	10,046
November 11, 2025	21,100	22,100	22,100	22,300	21,100	4,329
November 10, 2025	21,800	21,200	21,200	22,200	20,400	7,980
November 07, 2025	21,500	21,200	21,200	23,000	20,900	7,294
November 06, 2025	23,000	21,200	21,200	23,200	21,008	9,260
November 05, 2025	22,800	23,300	22,768	23,900	22,400	8,970
November 04, 2025	24,075	22,700	22,181.76	24,400	22,562.5	15,465
November 03, 2025	21,800	23,100	22,572.63	24,300	21,800	19,746
October 31, 2025	21,300	21,700	21,204.59	21,900	20,300	9,769
October 30, 2025	20,700	20,700	20,227.42	22,100	20,500	11,726
October 29, 2025	22,500	20,800	20,325.14	23,500	19,650	30,829
October 28, 2025	20,200	21,900	21,400.02	23,225	20,200	19,398
October 27, 2025	17,000	20,500	20,031.99	21,200	16,212.08	27,367
October 24, 2025	14,600	15,450	15,097.28	15,450	14,500	6,750
October 23, 2025	14,650	15,100	14,755.27	15,250	14,650	6,013
October 22, 2025	14,417.45	14,800	14,462.12	15,000	13,865	8,352
October 21, 2025	13,600	14,250	13,924.67	14,379.9	13,550	6,381
October 20, 2025	13,050	13,500	13,191.8	14,050	13,050	5,913

Goodwin PLC (GDWN.L) LSE