1. Share Prices

  2. Goodwin PLC (GDWN)

9,640.00p+140.00 (+1.47%)07 Aug 2025, 14:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Goodwin PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20259460.00p9702.00p9082.00p9500.00p11,138
Aug 5, 20259060.00p9440.00p8900.00p9280.00p7,948
Aug 4, 20259180.00p9180.00p8640.00p8880.00p10,143
Aug 1, 20258600.00p8860.00p8480.00p8640.00p7,373
Jul 31, 20258700.00p8800.00p8306.42p8520.00p5,910
Jul 30, 20257720.00p9000.00p7720.00p8300.00p30,581
Jul 29, 20257500.00p7860.00p7220.00p7440.00p3,355
Jul 28, 20257700.00p7860.00p7420.00p7480.00p3,157
Jul 25, 20257520.00p7860.00p7323.87p7500.00p1,826
Jul 24, 20257720.00p7860.00p7100.00p7580.00p1,535
Jul 23, 20257500.00p7640.00p7200.00p7640.00p2,713
Jul 22, 20257540.00p7840.00p7180.00p7500.00p1,552
Jul 21, 20257560.00p7860.00p7420.00p7620.00p2,693
Jul 18, 20257660.00p7860.00p7460.00p7540.00p3,108
Jul 17, 20257640.00p7860.00p7320.00p7540.00p2,292
Jul 16, 20257680.00p7860.00p7420.00p7640.00p2,225
Jul 15, 20257860.00p7860.00p7520.00p7600.00p1,953
Jul 14, 20257860.00p7880.00p7560.00p7620.00p1,632
Jul 11, 20257800.00p7860.00p7580.00p7700.00p6,151
Jul 10, 20257700.00p7840.00p7560.00p7840.00p2,548
Jul 9, 20257640.00p7740.00p7440.00p7580.00p4,429
Jul 8, 20257620.00p7880.00p7360.00p7480.00p3,012
Jul 7, 20257740.00p7860.00p7540.00p7760.00p3,658
Jul 4, 20257660.00p7720.00p7220.00p7540.00p1,019
Jul 3, 20257700.00p7740.00p7220.00p7680.00p734
Jul 2, 20257700.00p7740.00p7420.00p7660.00p1,715
Jul 1, 20257700.00p7860.00p7160.00p7720.00p6,324
Jun 30, 20257480.00p7720.00p7480.00p7660.00p2,258
Jun 27, 20257700.00p7880.00p7342.00p7680.00p3,286
Jun 26, 20257640.00p7720.00p7640.00p7700.00p1,412
Jun 25, 20257680.00p7720.00p7140.00p7680.00p511
Jun 24, 20257640.00p7700.00p7400.00p7580.00p1,306
Jun 23, 20257700.00p7840.00p7420.00p7600.00p2,604
Jun 20, 20257680.00p7680.00p7200.00p7560.00p27,032
Jun 19, 20257300.00p7820.00p7260.00p7320.00p2,334
Jun 18, 20257680.00p7820.00p7340.00p7480.00p3,527
Jun 17, 20257560.00p7720.00p7120.00p7640.00p3,659
Jun 16, 20257820.00p7860.00p7291.52p7600.00p2,440
Jun 13, 20257400.00p8040.00p7225.54p7820.00p5,099
Jun 12, 20257780.00p8000.00p7400.00p7440.00p7,669
Jun 11, 20258080.00p8260.00p7500.00p7500.00p4,279
Jun 10, 20258280.00p8280.00p7780.00p7880.00p4,720
Jun 9, 20257900.00p7980.00p7520.00p7840.00p3,794
Jun 6, 20257240.00p7880.00p6980.00p7720.00p3,428
Jun 5, 20257600.00p7600.00p6820.00p7540.00p2,527
Jun 4, 20257360.00p7580.00p6960.00p7540.00p2,131
Jun 3, 20257040.00p7560.00p6760.00p7320.00p3,991
Jun 2, 20257000.00p7235.28p6560.00p7140.00p5,666
May 30, 20256740.00p7180.00p6640.00p6900.00p5,281
May 29, 20256680.00p7220.00p6600.00p6740.00p2,214
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC221.608.52
Ocado Group PLC377.307.68
Intercontinental Hotels Group PLC9,284.006.96
Serco Group PLC222.206.11
Raspberry Pi Holdings PLC424.605.36
Rs Group PLC570.003.73

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC201.00-10.86
Hikma Pharmaceuticals PLC1,746.00-7.32
Bae Systems PLC1,762.00-5.17
Babcock International Group PLC954.43-5.13
Bt Group PLC204.60-3.54
Vodafone Group PLC82.52-3.42