1. Share Prices

  2. Goodwin PLC (GDWN)

11,100.00p+500.00 (+4.72%)09 Sep 2025, 17:45
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
Sep 8, 202510000.00p11474.88p9865.23p10600.00p24,215
Sep 5, 20259540.00p9940.00p9420.00p9880.00p7,864
Sep 4, 20259700.00p9760.00p9292.59p9400.00p5,266
Sep 3, 20259560.00p9740.00p9360.00p9680.00p4,424
Sep 2, 20259620.00p9760.00p9400.00p9440.00p5,892
Sep 1, 20259540.00p9740.00p9420.00p9720.00p4,011
Aug 29, 20259600.00p9600.00p9320.00p9520.00p1,748
Aug 28, 20259360.00p9600.00p9320.00p9600.00p6,036
Aug 27, 20259420.00p9720.00p9300.00p9400.00p2,831
Aug 26, 20259740.00p9760.00p9520.00p9520.00p4,793
Aug 22, 20259720.00p9980.00p9680.00p9760.00p2,053
Aug 21, 20259760.00p9860.00p9620.00p9700.00p3,488
Aug 20, 20259980.00p9980.00p9600.00p9620.00p3,121
Aug 19, 20259980.00p9980.00p9340.00p9720.00p3,861
Aug 18, 20259500.00p9740.00p9400.00p9580.00p2,630
Aug 15, 20259700.00p9820.00p9300.00p9520.00p3,972
Aug 14, 20259320.00p9560.00p9040.00p9540.00p2,467
Aug 13, 20259140.00p9700.00p9020.00p9200.00p2,874
Aug 12, 20259260.00p9760.00p9020.00p9100.00p2,124
Aug 11, 20259680.00p9780.00p9080.00p9120.00p3,235
Aug 8, 20259620.00p9800.00p9260.00p9680.00p2,988
Aug 7, 20259640.00p9780.00p9220.00p9620.00p4,302
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76