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 9,874.06 GBp as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 5,349.51 GBp, while 1000 GBp invested 1 year ago would be worth 1,486.97 GBp. This corresponds to total returns of 887.41%, 434.95%, 48.7%, respectively, with annualized returns of 25.72%, 39.85%, 48.7%.

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
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
August 18, 2026	20,430.71	19,120	19,120	20,430.71	19,000	7,553
August 17, 2026	21,150	19,620	19,620	21,150	19,560	8,355
August 14, 2026	19,900	19,580	19,580	19,940	19,580	9,551
August 13, 2026	19,600	19,760	19,760	21,000	19,600	11,536
August 12, 2026	19,620	19,920	19,920	20,450	19,620	7,187
August 11, 2026	20,800	20,150	20,150	20,800	19,560	12,343
August 10, 2026	20,400	20,000	20,000	20,950	19,760	16,077
August 07, 2026	19,780	20,650	20,650	21,900	19,200	35,177
August 06, 2026	19,457.7	18,800	18,800	19,680	18,500	6,791
August 05, 2026	18,545.86	18,780	18,780	19,380	18,530	13,300
August 04, 2026	17,868	18,540	18,540	18,540	17,500	8,815
August 03, 2026	17,300	17,720	17,720	17,960	17,200	8,506
July 31, 2026	17,200	17,320	17,320	17,800	16,980	8,179
July 30, 2026	15,780	16,960	16,960	17,320	15,780	10,681
July 29, 2026	17,600	16,340	16,340	17,740	15,781.38	18,485
July 28, 2026	19,073	17,160	17,160	19,360	17,160	17,134
July 27, 2026	19,000	18,680	18,680	19,500	18,560	12,953
July 23, 2026	18,700	18,380	18,380	18,700	18,214.73	6,027
July 22, 2026	18,320	18,420	18,420	18,560	17,800	7,586
July 21, 2026	17,860	18,320	18,320	18,320	17,580.59	6,359
July 20, 2026	18,340	17,540	17,540	18,340	17,180	8,000
July 17, 2026	18,280	17,820	17,820	18,280	17,280	6,094
July 16, 2026	17,513.33	18,020	18,020	18,020	17,280	4,071
July 15, 2026	17,860	17,560	17,560	17,997.37	17,220	5,549
July 14, 2026	16,762.99	17,480	17,480	17,546	16,600	8,153
July 13, 2026	17,480	16,820	16,820	17,480	16,660	5,875
July 10, 2026	17,300	17,160	17,160	17,460	16,720	7,263
July 09, 2026	15,900	17,100	17,100	17,140	15,860	11,990
July 08, 2026	16,820	15,860	15,860	16,960	15,700	16,464
July 07, 2026	17,100	16,880	16,880	17,880	16,660	9,110
July 06, 2026	16,620	17,860	17,860	17,940	16,620	6,252
July 03, 2026	17,400	17,640	17,640	17,680	17,340	6,005
July 02, 2026	17,400	17,280	17,280	17,460	16,680	8,435
July 01, 2026	16,640	16,940	16,940	17,020	16,060	9,216
June 30, 2026	15,660	16,360	16,360	16,480	15,660	7,681
June 29, 2026	16,220	16,040	16,040	16,460	15,800	7,582
June 26, 2026	16,980	16,220	16,220	16,980	15,640	6,743
June 25, 2026	15,928	16,400	16,400	16,740	15,928	9,928
June 24, 2026	15,840	15,900	15,900	16,080	15,620	6,776
June 23, 2026	16,010.98	16,080	16,080	16,180	15,180	10,241
June 22, 2026	15,820	16,120	16,120	16,280	15,000	12,219
June 19, 2026	16,120	16,180	16,180	16,680	16,020	40,403
June 18, 2026	15,542.61	16,420	16,420	16,680	15,542.61	6,943