Shares Magazine
7,540.00p-100.00 (-1.31%)17 Jul 2025, 16:35
Goodwin PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 17, 2025 | 7640.00p | 7860.00p | 7320.00p | 7540.00p | 2,292 |
| Jul 16, 2025 | 7680.00p | 7860.00p | 7420.00p | 7640.00p | 2,225 |
| Jul 15, 2025 | 7860.00p | 7860.00p | 7520.00p | 7600.00p | 1,953 |
| Jul 14, 2025 | 7860.00p | 7880.00p | 7560.00p | 7620.00p | 1,632 |
| Jul 11, 2025 | 7800.00p | 7860.00p | 7580.00p | 7700.00p | 6,151 |
| Jul 10, 2025 | 7700.00p | 7840.00p | 7560.00p | 7840.00p | 2,548 |
| Jul 9, 2025 | 7640.00p | 7740.00p | 7440.00p | 7580.00p | 4,429 |
| Jul 8, 2025 | 7620.00p | 7880.00p | 7360.00p | 7480.00p | 3,012 |
| Jul 7, 2025 | 7740.00p | 7860.00p | 7540.00p | 7760.00p | 3,658 |
| Jul 4, 2025 | 7660.00p | 7720.00p | 7220.00p | 7540.00p | 1,019 |
| Jul 3, 2025 | 7700.00p | 7740.00p | 7220.00p | 7680.00p | 734 |
| Jul 2, 2025 | 7700.00p | 7740.00p | 7420.00p | 7660.00p | 1,715 |
| Jul 1, 2025 | 7700.00p | 7860.00p | 7160.00p | 7720.00p | 6,324 |
| Jun 30, 2025 | 7480.00p | 7720.00p | 7480.00p | 7660.00p | 2,258 |
| Jun 27, 2025 | 7700.00p | 7880.00p | 7342.00p | 7680.00p | 3,286 |
| Jun 26, 2025 | 7640.00p | 7720.00p | 7640.00p | 7700.00p | 1,412 |
| Jun 25, 2025 | 7680.00p | 7720.00p | 7140.00p | 7680.00p | 511 |
| Jun 24, 2025 | 7640.00p | 7700.00p | 7400.00p | 7580.00p | 1,306 |
| Jun 23, 2025 | 7700.00p | 7840.00p | 7420.00p | 7600.00p | 2,604 |
| Jun 20, 2025 | 7680.00p | 7680.00p | 7200.00p | 7560.00p | 27,032 |
| Jun 19, 2025 | 7300.00p | 7820.00p | 7260.00p | 7320.00p | 2,334 |
| Jun 18, 2025 | 7680.00p | 7820.00p | 7340.00p | 7480.00p | 3,527 |
| Jun 17, 2025 | 7560.00p | 7720.00p | 7120.00p | 7640.00p | 3,659 |
| Jun 16, 2025 | 7820.00p | 7860.00p | 7291.52p | 7600.00p | 2,440 |
| Jun 13, 2025 | 7400.00p | 8040.00p | 7225.54p | 7820.00p | 5,099 |
| Jun 12, 2025 | 7780.00p | 8000.00p | 7400.00p | 7440.00p | 7,669 |
| Jun 11, 2025 | 8080.00p | 8260.00p | 7500.00p | 7500.00p | 4,279 |
| Jun 10, 2025 | 8280.00p | 8280.00p | 7780.00p | 7880.00p | 4,720 |
| Jun 9, 2025 | 7900.00p | 7980.00p | 7520.00p | 7840.00p | 3,794 |
| Jun 6, 2025 | 7240.00p | 7880.00p | 6980.00p | 7720.00p | 3,428 |
| Jun 5, 2025 | 7600.00p | 7600.00p | 6820.00p | 7540.00p | 2,527 |
| Jun 4, 2025 | 7360.00p | 7580.00p | 6960.00p | 7540.00p | 2,131 |
| Jun 3, 2025 | 7040.00p | 7560.00p | 6760.00p | 7320.00p | 3,991 |
| Jun 2, 2025 | 7000.00p | 7235.28p | 6560.00p | 7140.00p | 5,666 |
| May 30, 2025 | 6740.00p | 7180.00p | 6640.00p | 6900.00p | 5,281 |
| May 29, 2025 | 6680.00p | 7220.00p | 6600.00p | 6740.00p | 2,214 |
| May 28, 2025 | 6740.00p | 7260.00p | 6620.00p | 6640.00p | 1,922 |
| May 27, 2025 | 6700.00p | 6900.00p | 6600.00p | 6700.00p | 3,360 |
| May 23, 2025 | 6780.00p | 7180.00p | 6680.00p | 6720.00p | 2,393 |
| May 22, 2025 | 6880.00p | 7260.00p | 6780.00p | 6780.00p | 1,435 |
| May 21, 2025 | 6880.00p | 7260.00p | 6840.00p | 6880.00p | 1,774 |
| May 20, 2025 | 6900.00p | 7260.00p | 6820.00p | 6840.00p | 1,274 |
| May 19, 2025 | 6860.00p | 7080.00p | 6840.00p | 6980.00p | 2,348 |
| May 16, 2025 | 6740.00p | 7220.00p | 6740.00p | 7000.00p | 1,506 |
| May 15, 2025 | 7260.00p | 7260.00p | 6952.00p | 7060.00p | 718 |
| May 14, 2025 | 7000.00p | 7260.00p | 6820.00p | 7000.00p | 1,158 |
| May 13, 2025 | 6820.00p | 7180.00p | 6780.00p | 7020.00p | 1,655 |
| May 12, 2025 | 6940.00p | 7260.00p | 6680.00p | 6740.00p | 1,970 |
| May 9, 2025 | 6860.00p | 7260.00p | 6800.00p | 6800.00p | 1,449 |
| May 8, 2025 | 7260.00p | 7260.00p | 6757.33p | 6980.00p | 2,785 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.