1. Share Prices

  2. Goodwin PLC (GDWN)

21,970.00p-1330.00 (-5.71%)06 Nov 2025, 14:17
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
Nov 5, 202522800.00p23900.00p22300.00p23300.00p8,970
Nov 4, 202523800.00p24400.00p22378.52p22700.00p15,465
Nov 3, 202521800.00p24300.00p21800.00p23100.00p19,746
Oct 31, 202521300.00p22000.00p20200.00p21700.00p9,769
Oct 30, 202520700.00p22100.00p20500.00p20700.00p11,726
Oct 29, 202522500.00p23500.00p18900.00p20800.00p30,829
Oct 28, 202520200.00p24400.00p20200.00p21900.00p19,398
Oct 27, 202517000.00p22100.00p15662.39p20500.00p27,367
Oct 24, 202514600.00p15451.24p14500.00p15450.00p6,750
Oct 23, 202514650.00p15250.00p14600.00p15100.00p6,012
Oct 22, 202514450.00p15000.00p13400.00p14800.00p8,352
Oct 21, 202513600.00p14379.90p13550.00p14250.00p6,381
Oct 20, 202513050.00p14050.00p13050.00p13500.00p5,913
Oct 17, 202514100.00p14550.00p13076.97p13650.00p9,086
Oct 16, 202514250.00p14400.00p13550.00p13750.00p6,523
Oct 15, 202514150.00p14550.00p13550.00p13950.00p6,378
Oct 14, 202513750.00p14350.00p13500.00p14000.00p7,185
Oct 13, 202514550.00p14550.00p13500.00p13900.00p7,601
Oct 10, 202514050.00p14950.00p13762.02p14000.00p20,835
Oct 9, 202514800.00p15250.00p14000.00p14000.00p6,839
Oct 8, 202514400.00p15200.00p14200.00p14600.00p2,907
Oct 7, 202515000.00p15350.00p14250.00p14250.00p12,075
Oct 6, 202514750.00p15000.00p14350.00p14900.00p17,370
Oct 3, 202514000.00p14950.00p13250.00p14750.00p22,873
Oct 2, 202513900.00p14300.00p13550.00p14200.00p12,796
Oct 1, 202513300.00p14200.00p12700.65p13850.00p11,682
Sep 30, 202513900.00p14250.00p13310.27p13700.00p7,152
Sep 29, 202513500.00p14250.00p12700.00p14100.00p11,676
Sep 26, 202513550.00p13550.00p12650.00p13100.00p6,957
Sep 25, 202513400.00p13950.00p12550.00p13000.00p14,799
Sep 24, 202510650.00p13750.00p10500.00p13350.00p20,623
Sep 23, 202510650.00p11300.00p10600.00p11150.00p9,910
Sep 22, 202510300.00p10800.00p10200.00p10600.00p13,341
Sep 19, 202511000.00p11100.00p10250.00p10250.00p13,155
Sep 18, 202510550.00p11000.00p10550.00p10800.00p3,700
Sep 17, 202510700.00p11050.00p10300.00p10650.00p2,287
Sep 16, 202510950.00p11100.00p10700.00p10900.00p2,180
Sep 15, 202510600.00p11050.00p10250.00p10850.00p4,939
Sep 12, 202510550.00p11050.00p10350.00p10450.00p3,446
Sep 11, 202510750.00p11100.00p10050.00p10700.00p9,247
Sep 10, 202511050.00p11750.00p10201.50p10400.00p12,122
Sep 9, 202510700.00p11250.00p10400.00p11100.00p5,110
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC178.2515.00
Ceres Power Holdings PLC398.707.24
Rs Group PLC589.506.70
Sainsbury (J) PLC357.405.99
Imi PLC2,530.005.33
Watches Of Switzerland Group PLC407.004.36

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,226.89-11.96
Hikma Pharmaceuticals PLC1,582.13-10.66
Tbc Bank Group PLC3,895.00-9.31
Ashmore Group PLC171.00-8.75
Metlen Energy & Metals PLC42.70-7.48
Goodwin PLC21,970.00-5.71