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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	14,100	13,650	13,650	14,100	13,076.97	8,384
October 16, 2025	14,250	13,750	13,750	14,400	13,625	6,523
October 15, 2025	14,150	13,950	13,950	14,300	13,600	6,378
October 14, 2025	13,750	14,000	14,000	14,175	13,500	7,185
October 13, 2025	14,550	13,900	13,900	14,550	13,508	6,076
October 10, 2025	14,725	14,000	14,000	14,950	13,762.02	20,835
October 09, 2025	15,130	14,000	14,000	15,130	14,000	6,839
October 08, 2025	14,380	14,600	14,600	14,800	14,200	2,907
October 07, 2025	14,952.44	14,250	14,250	15,350	14,250	11,070
October 06, 2025	14,750	14,900	14,900	15,000	14,400	17,364
October 03, 2025	14,000	14,750	14,750	14,950	14,000	22,873
October 02, 2025	13,900	14,200	14,200	14,300	13,550	12,796
October 01, 2025	13,300	13,850	13,850	14,200	12,700.65	11,682
September 30, 2025	13,900	13,700	13,700	14,250	13,310.28	7,196
September 29, 2025	13,500	14,100	14,100	14,200	13,000	11,676
September 26, 2025	13,550	13,100	13,100	13,550	12,650	6,490
September 25, 2025	13,950	13,000	13,000	13,950	12,736.1	14,798
September 24, 2025	11,080.1	13,350	13,350	13,400	10,500	20,623
September 23, 2025	10,650	11,150	11,150	11,300	10,650	9,910
September 22, 2025	10,532.15	10,600	10,600	10,800	10,200	13,341
September 19, 2025	10,995.45	10,250	10,250	11,100	10,250	13,153
September 18, 2025	10,550	10,800	10,800	11,000	10,550	3,700
September 17, 2025	10,700	10,650	10,650	11,050	10,300	2,287
September 16, 2025	10,950	10,900	10,900	11,100	10,700	2,180
September 15, 2025	10,600	10,850	10,850	11,050	10,250	4,939
September 12, 2025	10,550	10,450	10,450	11,050	10,350	3,446
September 11, 2025	10,750	10,700	10,700	11,100	10,050	9,247
September 10, 2025	11,050	10,750	10,610	11,750	10,650	12,122
September 09, 2025	10,700	11,100	11,100	11,250	10,496.86	5,109
September 08, 2025	9,982.78	10,600	10,600	11,150	9,865.23	24,215
September 05, 2025	9,613.35	9,880	9,880	9,920	9,420	7,865
September 04, 2025	9,520	9,400	9,400	9,760	9,292.59	5,266
September 03, 2025	9,560	9,680	9,680	9,740	9,360	4,424
September 02, 2025	9,654.3	9,440	9,440	9,760	9,400	5,492
September 01, 2025	9,540	9,720	9,720	9,740	9,420	4,011
August 29, 2025	9,600	9,520	9,520	9,600	9,320	1,748
August 28, 2025	9,400	9,600	9,600	9,600	9,320	6,037
August 27, 2025	9,720	9,400	9,400	9,720	9,300	2,831
August 26, 2025	9,740	9,520	9,520	9,760	9,520	4,793
August 22, 2025	9,840	9,760	9,760	9,980	9,680	2,053
August 21, 2025	9,820	9,700	9,700	9,860	9,620	3,488
August 20, 2025	9,980	9,620	9,620	9,980	9,600	3,121
August 19, 2025	9,751.95	9,720	9,720	9,980	9,340	3,861
August 18, 2025	9,500	9,580	9,580	9,740	9,400	2,630
August 15, 2025	9,700	9,520	9,520	9,820	9,300	3,972
August 14, 2025	9,400	9,540	9,540	9,560	9,040	2,467
August 13, 2025	9,700	9,200	9,200	9,700	9,020	2,874
August 12, 2025	9,760	9,100	9,100	9,760	9,020	2,124
August 11, 2025	9,680	9,120	9,120	9,780	9,080	3,235
August 08, 2025	9,684	9,680	9,680	9,800	9,260	2,988
August 07, 2025	9,377.89	9,620	9,620	9,780	9,220	4,302
August 06, 2025	9,460	9,500	9,500	9,702	9,082	11,138
August 05, 2025	9,060	9,280	9,280	9,440	8,900	6,000
August 04, 2025	9,180	8,880	8,880	9,180	8,640	10,143
August 01, 2025	8,573.18	8,640	8,640	8,860	8,480	7,072
July 31, 2025	8,549.38	8,520	8,520	8,800	8,306.42	5,910
July 30, 2025	7,720	8,300	8,300	9,000	7,720	30,581
July 29, 2025	7,733.56	7,440	7,440	7,860	7,220	3,355
July 28, 2025	7,670	7,480	7,480	7,860	7,420	3,158
July 25, 2025	7,323.87	7,500	7,500	7,860	7,323.87	1,381

Goodwin PLC (GDWN.L) LSE