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
28th Oct 2025 (Tue) 20,200.00 24,400.00 20,200.00 21,900.00 19,320
27th Oct 2025 (Mon) 17,000.00 22,000.00 17,000.00 20,500.00 27,215
24th Oct 2025 (Fri) 14,600.00 15,450.00 14,600.00 15,450.00 6,730
23rd Oct 2025 (Thu) 14,650.00 15,200.00 14,650.00 15,100.00 6,002
22nd Oct 2025 (Wed) 14,450.00 15,000.00 14,200.00 14,800.00 8,344
21st Oct 2025 (Tue) 13,600.00 14,350.00 13,550.00 14,250.00 6,377
20th Oct 2025 (Mon) 13,050.00 13,950.00 13,050.00 13,500.00 5,908
17th Oct 2025 (Fri) 14,100.00 14,100.00 13,150.00 13,650.00 9,077
16th Oct 2025 (Thu) 14,250.00 14,250.00 13,750.00 13,750.00 6,519
15th Oct 2025 (Wed) 14,150.00 14,150.00 13,650.00 13,950.00 6,367
14th Oct 2025 (Tue) 13,750.00 14,000.00 13,650.00 14,000.00 7,178
13th Oct 2025 (Mon) 14,550.00 14,550.00 13,550.00 13,900.00 7,591
10th Oct 2025 (Fri) 14,050.00 14,350.00 13,850.00 14,000.00 20,827
9th Oct 2025 (Thu) 14,800.00 14,800.00 14,000.00 14,000.00 6,826
8th Oct 2025 (Wed) 14,400.00 14,750.00 14,400.00 14,600.00 2,891
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
FTSE 100 Latest
Value9,696.74
Change42.92