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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Goodwin PLC (GDWN.L) LSE