1. Share Prices

  2. Goodwin PLC (GDWN)

19,600.00p+200.00 (+1.03%)10 Dec 2025, 18:13
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
Dec 9, 202519800.00p20500.00p19200.00p19400.00p3,699
Dec 8, 202520000.00p20200.00p19350.00p19550.00p6,573
Dec 5, 202520200.00p20800.00p19488.18p19650.00p6,587
Dec 4, 202521200.00p21400.00p20400.00p20400.00p3,379
Dec 3, 202521100.00p21200.00p20500.00p21000.00p16,699
Dec 2, 202519900.00p21100.00p19900.00p20900.00p16,232
Dec 1, 202519300.00p20400.00p19300.00p20300.00p6,791
Nov 28, 202519850.00p20600.00p19350.00p19700.00p5,450
Nov 27, 202519900.00p19950.00p18700.00p19700.00p4,252
Nov 26, 202519250.00p20800.00p18850.00p19400.00p10,337
Nov 25, 202519300.00p20200.00p19107.77p19550.00p6,933
Nov 24, 202519200.00p20000.00p19200.00p19300.00p6,052
Nov 21, 202519650.00p20600.00p18650.00p19400.00p15,573
Nov 20, 202519600.00p20800.00p19535.49p19850.00p6,298
Nov 19, 202519300.00p20400.00p19255.00p19600.00p12,038
Nov 18, 202520200.00p20723.41p19000.00p19800.00p26,895
Nov 17, 202520600.00p21700.00p20200.00p20500.00p6,461
Nov 14, 202521100.00p22200.00p19000.00p20800.00p143,881
Nov 13, 202523000.00p23300.00p22300.00p22400.00p6,844
Nov 12, 202522700.00p22900.00p21300.00p22900.00p10,046
Nov 11, 202521100.00p22400.00p21000.00p22100.00p4,329
Nov 10, 202521800.00p22900.00p20400.00p21200.00p7,980
Nov 7, 202521500.00p23000.00p20900.00p21200.00p7,305
Nov 6, 202523000.00p23200.00p21000.00p21200.00p9,260
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
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
Ocado Group PLC235.0020.67
Firstgroup PLC183.804.97
The Magnum Ice Cream Company N.V.1,123.003.89
Scottish Mortgage Investment Trust PLC1,140.003.68
Volution Group PLC635.003.59
Berkeley Group Holdings (The) PLC3,696.003.24

Fallers

CompanyPrice% Chg
Kainos Group PLC1,098.00-7.73
Sdcl Efficiency Income Trust PLC50.30-6.33
Moonpig Group PLC203.00-4.02
Morgan Sindall Group PLC4,665.00-3.72
Bluefield Solar Income Fund Limited67.50-3.71
Future PLC559.00-3.62