Goodwin PLC (GDWN.L) LSE

12,540.00

+60(+0.48%)

Updated at May 14 12:47PM

Currency In GBp

GDWN.L Historical Return

If you invested 1000 GBp in Goodwin PLC (GDWN.L) 10 years ago, it would be worth 8,122.5 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 4,716.18 GBp, while 1000 GBp invested 1 year ago would be worth 1,867.82 GBp. This corresponds to total returns of 712.25%, 371.62%, 86.78%, respectively, with annualized returns of 23.3%, 36.35%, 86.78%.

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
May 13, 2026	12,940	12,480	12,480	12,940	12,320	12,973
May 12, 2026	12,100	12,480	12,480	12,900	11,812.2	16,640
May 11, 2026	11,880	12,180	12,180	12,394.56	11,820	16,038
May 08, 2026	11,940	12,180	12,180	12,600	11,940	13,402
May 07, 2026	12,391.7	12,480	12,480	12,780	12,100	17,483
May 06, 2026	11,377.19	12,380	12,380	12,420	11,320	27,795
May 05, 2026	12,360	11,460	11,460	12,360	11,340	14,101
May 01, 2026	11,612.81	12,040	12,040	12,200	11,380	9,201
April 30, 2026	10,820	11,520	11,520	11,740	10,820	19,093
April 29, 2026	11,580	11,100	11,100	11,580	10,920	12,314
April 28, 2026	11,300	11,140	11,140	11,380	10,974.89	11,615
April 27, 2026	11,340	11,300	11,300	11,600	11,200	13,925
April 24, 2026	11,820	11,320	11,320	11,920	11,200	22,913
April 23, 2026	11,880	11,900	11,900	12,040	11,700	10,341
April 22, 2026	12,280	11,940	11,940	12,280	11,820	17,565
April 21, 2026	12,900	12,060	12,060	12,980	11,960	25,242
April 20, 2026	13,520	12,900	12,900	13,680	12,820	14,395
April 17, 2026	12,740	13,600	13,600	13,838.74	12,740	12,303
April 16, 2026	12,900	13,200	13,200	13,420	12,604.88	10,241
April 15, 2026	12,980	12,780	12,780	13,140	12,740	9,916
April 14, 2026	12,600	12,860	12,860	13,100	12,500	19,628
April 13, 2026	12,420	12,560	12,560	12,655.35	12,185.58	11,723
April 10, 2026	12,700	12,740	12,740	13,060	12,465	19,173
April 09, 2026	13,040	12,640	12,640	13,040	12,360	19,892
April 08, 2026	12,420	12,680	12,680	13,879.8	12,420	25,296
April 07, 2026	11,820	12,280	12,280	12,640	11,820	22,168
April 02, 2026	12,150	12,200	12,200	12,250	11,468.06	17,153
April 01, 2026	11,350	12,300	12,300	12,550	11,350	23,847
March 31, 2026	11,300	11,200	11,200	11,850	11,000	27,795
March 30, 2026	11,750	11,350	11,350	11,900	11,200	24,792
March 27, 2026	13,750	11,900	11,900	13,750	11,800	31,053
March 26, 2026	13,600	13,150	13,150	14,267.16	12,450	19,858
March 25, 2026	14,100	13,700	13,700	14,800	13,500	26,894
March 24, 2026	12,900	13,950	13,650	14,400	12,000	67,747
March 23, 2026	22,300	11,950	14,654.96	22,700	11,600	136,302
March 20, 2026	24,222.58	22,900	22,900	24,800	22,577	83,032
March 19, 2026	24,200	24,200	24,200	24,800	23,300	7,405
March 18, 2026	25,200	25,300	25,160	25,800	24,100	7,555
March 17, 2026	25,600	24,700	24,563.32	25,600	24,300	7,315
March 16, 2026	24,587.83	24,700	24,563.32	25,200	23,700	3,916
March 13, 2026	24,400	24,600	24,463.87	25,400	23,700	6,692
March 12, 2026	25,186.9	24,400	24,264.98	25,186.9	24,200	5,778
March 11, 2026	25,600	24,800	24,662.77	25,827.84	23,800	7,355
March 10, 2026	24,100	25,400	25,259.45	25,600	22,700	11,079
March 09, 2026	22,698.4	23,300	23,171.07	23,300	21,200	19,876
March 06, 2026	24,000	23,600	23,469.41	24,300	22,800	6,361
March 05, 2026	24,380	23,800	23,668.3	25,250	23,800	6,858
March 04, 2026	23,800	24,400	24,264.98	24,500	22,975	6,073
March 03, 2026	24,300	23,000	22,872.73	24,300	22,600	17,067
March 02, 2026	24,800	24,100	23,966.64	25,794.22	24,100	9,845
February 27, 2026	24,503.33	24,200	24,066.09	25,600	24,100	25,471
February 26, 2026	25,300	24,500	24,364.43	26,400	24,183.02	6,126
February 25, 2026	25,560	24,900	24,762.21	26,600	24,800	5,109
February 24, 2026	24,900	25,200	25,060.55	25,435.36	23,950	11,183
February 23, 2026	25,000	24,700	24,563.32	26,600	24,500	7,890
February 20, 2026	26,400	25,100	24,961.11	27,600	24,938.26	8,625
February 19, 2026	27,980	25,900	25,756.77	28,100	25,820.6	6,974
February 18, 2026	28,300	27,300	27,149.03	28,300	26,200	8,899
February 17, 2026	26,600	26,800	26,651.8	27,100	25,700	3,736
February 16, 2026	26,700	26,800	26,651.8	27,700	26,523.6	4,950