Goodwin PLC (GDWN.L) LSE

24,600.00

+200(+0.82%)

Updated at March 13 05:15PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	24,400	24,600	24,600	25,400	23,700	6,692
March 12, 2026	25,186.9	24,400	24,400	25,186.9	24,200	5,778
March 11, 2026	25,600	24,800	24,800	25,827.84	23,800	7,355
March 10, 2026	24,100	25,400	25,400	25,600	22,700	11,079
March 09, 2026	22,698.4	23,300	23,300	23,300	21,200	19,876
March 06, 2026	24,000	23,600	23,600	24,300	22,800	6,361
March 05, 2026	24,380	23,800	23,800	25,250	23,800	6,858
March 04, 2026	23,800	24,400	24,400	24,500	22,975	6,073
March 03, 2026	24,300	23,000	23,000	24,300	22,600	17,067
March 02, 2026	24,800	24,100	24,100	25,794.22	24,100	9,845
February 27, 2026	24,503.33	24,200	24,200	25,600	24,100	25,471
February 26, 2026	25,300	24,500	24,500	26,400	24,183.02	6,126
February 25, 2026	25,560	24,900	24,900	26,600	24,800	5,109
February 24, 2026	24,900	25,200	25,200	25,435.36	23,950	11,183
February 23, 2026	25,000	24,700	24,700	26,600	24,500	7,890
February 20, 2026	26,400	25,100	0	27,600	24,938.26	8,625
February 19, 2026	27,980	25,900	0	28,100	25,820.6	6,974
February 18, 2026	28,300	27,300	0	28,300	26,200	8,899
February 17, 2026	26,600	26,800	0	27,100	25,700	3,736
February 16, 2026	26,700	26,800	0	27,700	26,523.6	4,950
February 13, 2026	27,500	26,700	0	27,500	26,600	3,794
February 12, 2026	27,350	27,000	0	27,900	26,900	7,967
February 11, 2026	27,800	27,000	0	28,300	26,100	3,892
February 10, 2026	27,133.28	27,600	0	28,100	27,000	6,288
February 09, 2026	27,000	27,400	0	27,600	26,600	11,030
February 06, 2026	25,600	26,600	0	27,400	25,600	5,332
February 05, 2026	27,200	26,400	0	27,965	25,900	9,159
February 04, 2026	27,500	27,600	0	28,500	27,100	10,654
February 03, 2026	26,500	27,400	0	27,500	25,500	11,080
February 02, 2026	24,400	25,800	0	26,000	24,200	7,301
January 30, 2026	24,870.7	25,100	0	25,429.3	24,379.95	3,769
January 29, 2026	26,475	25,000	0	26,700	25,000	3,432
January 28, 2026	26,700	25,900	0	26,700	25,700	4,631
January 27, 2026	26,100	26,100	0	26,600	25,100	8,545
January 26, 2026	26,000	25,700	0	26,200	24,690	8,169
January 23, 2026	25,000	25,200	0	25,500	24,700	5,056
January 22, 2026	24,700	25,000	0	26,000	24,400	8,858
January 21, 2026	24,000	24,100	0	24,300	23,202.1	4,234
January 20, 2026	24,250	24,100	0	24,600	23,600	5,073
January 19, 2026	23,700	24,300	0	24,300	22,700	7,334
January 16, 2026	23,700	24,400	0	24,600	23,600	5,772
January 15, 2026	23,300	24,500	0	24,500	22,900	10,826
January 14, 2026	23,028	23,200	0	23,500	22,400	4,166
January 13, 2026	23,700	22,900	0	23,700	22,600	5,046
January 12, 2026	23,400	22,900	0	23,600	22,700	4,815
January 09, 2026	22,139.17	23,300	0	23,500	22,139.17	6,199
January 08, 2026	23,100	22,500	0	23,700	22,100	6,770
January 07, 2026	23,590.33	23,400	0	23,700	23,100	7,105
January 06, 2026	22,587.42	23,400	0	23,400	21,700	12,317
January 05, 2026	21,800	22,300	0	22,790.1	21,400	16,244
January 02, 2026	21,758.83	21,500	0	22,300	21,048.75	7,067
December 31, 2025	21,400	21,300	0	21,600	21,000	2,063
December 30, 2025	21,900	21,300	0	21,900	20,700	5,549
December 29, 2025	20,600	21,300	0	21,300	19,700	7,651
December 24, 2025	20,600	20,100	0	20,600	19,250	1,517
December 23, 2025	20,600	19,950	0	20,600	19,650	5,836
December 22, 2025	19,250	20,100	0	20,397	19,250	6,438
December 19, 2025	19,650	19,500	0	19,903.8	18,700	10,599
December 18, 2025	19,250	19,050	0	19,700	18,350	9,828
December 17, 2025	19,800	19,100	0	19,911.42	18,800	8,623