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
5th May 2025 (Mon) 6,700.00 6,700.00 6,700.00 6,700.00 0
2nd May 2025 (Fri) 6,720.00 6,800.00 6,620.00 6,700.00 1,353
1st May 2025 (Thu) 6,980.00 6,980.00 6,720.00 6,780.00 1,136
30th Apr 2025 (Wed) 6,980.00 6,980.00 6,560.00 6,720.00 1,703
29th Apr 2025 (Tue) 6,960.00 6,960.00 6,960.00 6,960.00 1,090
28th Apr 2025 (Mon) 6,860.00 6,980.00 6,760.00 6,860.00 1,729
25th Apr 2025 (Fri) 6,800.00 6,940.00 6,780.00 6,940.00 1,658
24th Apr 2025 (Thu) 6,980.00 6,980.00 6,780.00 6,780.00 1,048
23rd Apr 2025 (Wed) 6,800.00 7,000.00 6,800.00 6,900.00 2,398
22nd Apr 2025 (Tue) 6,760.00 6,880.00 6,760.00 6,820.00 1,105
21st Apr 2025 (Mon) 6,780.00 6,780.00 6,780.00 6,780.00 0
18th Apr 2025 (Fri) 6,780.00 6,780.00 6,780.00 6,780.00 0
17th Apr 2025 (Thu) 7,200.00 7,200.00 6,780.00 6,780.00 3,208
16th Apr 2025 (Wed) 6,820.00 7,100.00 6,760.00 7,100.00 3,602
15th Apr 2025 (Tue) 6,600.00 6,760.00 6,520.00 6,700.00 2,037
14th Apr 2025 (Mon) 6,740.00 6,740.00 6,440.00 6,600.00 3,051
11th Apr 2025 (Fri) 6,560.00 6,600.00 6,300.00 6,460.00 4,305
10th Apr 2025 (Thu) 6,420.00 6,620.00 6,420.00 6,600.00 1,319
9th Apr 2025 (Wed) 6,180.00 6,420.00 6,000.00 6,380.00 9,207
8th Apr 2025 (Tue) 6,700.00 6,840.00 6,640.00 6,640.00 2,360
7th Apr 2025 (Mon) 5,880.00 6,560.00 5,860.00 6,540.00 14,480
4th Apr 2025 (Fri) 6,480.00 6,480.00 6,180.00 6,180.00 5,403
3rd Apr 2025 (Thu) 6,520.00 6,800.00 6,280.00 6,480.00 1,110
2nd Apr 2025 (Wed) 6,340.00 6,500.00 6,280.00 6,380.00 5,108
1st Apr 2025 (Tue) 6,400.00 6,400.00 6,320.00 6,400.00 3,462
31st Mar 2025 (Mon) 6,260.00 6,500.00 6,260.00 6,400.00 5,519
28th Mar 2025 (Fri) 6,400.00 6,420.00 6,280.00 6,400.00 7,117
27th Mar 2025 (Thu) 6,540.00 6,540.00 6,360.00 6,380.00 3,896
26th Mar 2025 (Wed) 6,680.00 6,680.00 6,460.00 6,500.00 4,636
25th Mar 2025 (Tue) 6,740.00 6,740.00 6,500.00 6,540.00 3,398
24th Mar 2025 (Mon) 6,780.00 6,800.00 6,540.00 6,580.00 3,033
21st Mar 2025 (Fri) 6,660.00 6,760.00 6,520.00 6,560.00 6,462
20th Mar 2025 (Thu) 6,860.00 6,860.00 6,700.00 6,740.00 9,737
19th Mar 2025 (Wed) 7,500.00 7,500.00 6,720.00 6,840.00 8,852
18th Mar 2025 (Tue) 6,700.00 7,000.00 6,700.00 6,880.00 1,370
17th Mar 2025 (Mon) 7,180.00 7,180.00 6,880.00 6,920.00 2,388
14th Mar 2025 (Fri) 6,720.00 7,140.00 6,720.00 6,940.00 1,333
13th Mar 2025 (Thu) 7,200.00 7,200.00 6,840.00 6,880.00 3,528
12th Mar 2025 (Wed) 7,020.00 7,020.00 6,940.00 6,940.00 2,854
11th Mar 2025 (Tue) 7,660.00 7,660.00 6,980.00 7,020.00 5,108
10th Mar 2025 (Mon) 7,020.00 7,020.00 7,020.00 7,020.00 3,701
7th Mar 2025 (Fri) 7,000.00 7,120.00 6,600.00 7,120.00 3,444
6th Mar 2025 (Thu) 7,200.00 7,200.00 6,620.00 6,800.00 2,845
FTSE 100 Latest
Value8,597.42
Change1.07