Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Oct 2025 (Tue) 15,000.00 15,350.00 14,250.00 14,250.00 12,060
6th Oct 2025 (Mon) 14,750.00 14,900.00 14,400.00 14,900.00 17,353
3rd Oct 2025 (Fri) 14,000.00 14,950.00 14,000.00 14,750.00 22,854
2nd Oct 2025 (Thu) 13,900.00 14,200.00 13,550.00 14,200.00 12,786
1st Oct 2025 (Wed) 13,300.00 13,850.00 13,100.00 13,850.00 11,669
30th Sep 2025 (Tue) 13,900.00 14,250.00 13,500.00 13,700.00 7,133
29th Sep 2025 (Mon) 13,500.00 14,100.00 13,000.00 14,100.00 11,650
26th Sep 2025 (Fri) 13,550.00 13,550.00 12,800.00 13,100.00 6,946
25th Sep 2025 (Thu) 13,400.00 13,400.00 12,750.00 13,000.00 14,780
24th Sep 2025 (Wed) 10,650.00 13,750.00 10,500.00 13,350.00 20,601
23rd Sep 2025 (Tue) 10,650.00 11,200.00 10,650.00 11,150.00 9,900
22nd Sep 2025 (Mon) 10,300.00 10,800.00 10,300.00 10,600.00 13,326
19th Sep 2025 (Fri) 11,000.00 11,000.00 10,250.00 10,250.00 13,151
18th Sep 2025 (Thu) 10,550.00 11,000.00 10,550.00 10,800.00 3,695
17th Sep 2025 (Wed) 10,700.00 10,700.00 10,400.00 10,650.00 2,279
16th Sep 2025 (Tue) 10,950.00 10,950.00 10,900.00 10,900.00 2,174
15th Sep 2025 (Mon) 10,600.00 10,900.00 10,600.00 10,850.00 4,930
12th Sep 2025 (Fri) 10,550.00 10,550.00 10,450.00 10,450.00 3,440
11th Sep 2025 (Thu) 10,750.00 10,950.00 10,050.00 10,700.00 9,241
10th Sep 2025 (Wed) 11,050.00 11,750.00 10,300.00 10,400.00 12,109
9th Sep 2025 (Tue) 10,700.00 11,250.00 10,600.00 11,100.00 5,101
8th Sep 2025 (Mon) 10,000.00 11,400.00 10,000.00 10,600.00 24,203
5th Sep 2025 (Fri) 9,540.00 9,880.00 9,500.00 9,880.00 7,856
4th Sep 2025 (Thu) 9,700.00 9,700.00 9,360.00 9,400.00 5,263
3rd Sep 2025 (Wed) 9,560.00 9,700.00 9,400.00 9,680.00 4,421
2nd Sep 2025 (Tue) 9,620.00 9,640.00 9,400.00 9,440.00 5,889
1st Sep 2025 (Mon) 9,540.00 9,720.00 9,420.00 9,720.00 4,006
29th Aug 2025 (Fri) 9,600.00 9,600.00 9,320.00 9,520.00 1,744
28th Aug 2025 (Thu) 9,360.00 9,600.00 9,320.00 9,600.00 6,033
27th Aug 2025 (Wed) 9,420.00 9,460.00 9,300.00 9,400.00 2,830
26th Aug 2025 (Tue) 9,740.00 9,760.00 9,520.00 9,520.00 4,786
25th Aug 2025 (Mon) 9,760.00 9,760.00 9,760.00 9,760.00 0
22nd Aug 2025 (Fri) 9,720.00 9,760.00 9,680.00 9,760.00 2,049
21st Aug 2025 (Thu) 9,760.00 9,780.00 9,700.00 9,700.00 3,484
20th Aug 2025 (Wed) 9,980.00 9,980.00 9,600.00 9,620.00 3,118
19th Aug 2025 (Tue) 9,980.00 9,980.00 9,600.00 9,720.00 3,859
18th Aug 2025 (Mon) 9,500.00 9,660.00 9,400.00 9,580.00 2,624
15th Aug 2025 (Fri) 9,700.00 9,700.00 9,300.00 9,520.00 3,970
14th Aug 2025 (Thu) 9,320.00 9,540.00 9,300.00 9,540.00 2,465
13th Aug 2025 (Wed) 9,140.00 9,200.00 9,020.00 9,200.00 2,872
12th Aug 2025 (Tue) 9,260.00 9,260.00 9,020.00 9,100.00 2,121
11th Aug 2025 (Mon) 9,680.00 9,680.00 9,100.00 9,120.00 3,231
8th Aug 2025 (Fri) 9,620.00 9,680.00 9,360.00 9,680.00 2,983
FTSE 100 Latest
Value9,548.87
Change65.29