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
10th Jul 2025 (Thu) 7,700.00 7,840.00 7,560.00 7,840.00 2,546
9th Jul 2025 (Wed) 7,640.00 7,720.00 7,580.00 7,580.00 4,426
8th Jul 2025 (Tue) 7,620.00 7,620.00 7,480.00 7,480.00 3,009
7th Jul 2025 (Mon) 7,740.00 7,860.00 7,740.00 7,760.00 3,655
4th Jul 2025 (Fri) 7,660.00 7,680.00 7,540.00 7,540.00 1,016
3rd Jul 2025 (Thu) 7,700.00 7,740.00 7,680.00 7,680.00 731
2nd Jul 2025 (Wed) 7,700.00 7,720.00 7,640.00 7,660.00 1,714
1st Jul 2025 (Tue) 7,700.00 7,780.00 7,680.00 7,720.00 6,323
30th Jun 2025 (Mon) 7,480.00 7,720.00 7,480.00 7,660.00 2,255
27th Jun 2025 (Fri) 7,700.00 7,740.00 7,600.00 7,680.00 3,283
26th Jun 2025 (Thu) 7,640.00 7,720.00 7,640.00 7,700.00 1,411
25th Jun 2025 (Wed) 7,680.00 7,720.00 7,680.00 7,680.00 510
24th Jun 2025 (Tue) 7,640.00 7,640.00 7,580.00 7,580.00 1,304
23rd Jun 2025 (Mon) 7,700.00 7,700.00 7,580.00 7,600.00 2,602
20th Jun 2025 (Fri) 7,680.00 7,680.00 7,320.00 7,560.00 27,029
19th Jun 2025 (Thu) 7,300.00 7,320.00 7,300.00 7,320.00 2,333
18th Jun 2025 (Wed) 7,680.00 7,680.00 7,360.00 7,480.00 3,525
17th Jun 2025 (Tue) 7,560.00 7,680.00 7,560.00 7,640.00 3,654
16th Jun 2025 (Mon) 7,820.00 7,820.00 7,600.00 7,600.00 2,435
13th Jun 2025 (Fri) 7,400.00 7,820.00 7,300.00 7,820.00 5,097
12th Jun 2025 (Thu) 7,780.00 7,780.00 7,420.00 7,440.00 7,663
11th Jun 2025 (Wed) 8,080.00 8,080.00 7,500.00 7,500.00 4,272
10th Jun 2025 (Tue) 8,280.00 8,280.00 7,880.00 7,880.00 4,715
9th Jun 2025 (Mon) 7,900.00 7,900.00 7,660.00 7,840.00 3,790
6th Jun 2025 (Fri) 7,240.00 7,880.00 7,240.00 7,720.00 3,424
5th Jun 2025 (Thu) 7,600.00 7,600.00 7,280.00 7,540.00 2,523
4th Jun 2025 (Wed) 7,360.00 7,580.00 7,360.00 7,540.00 2,127
3rd Jun 2025 (Tue) 7,040.00 7,560.00 7,040.00 7,320.00 3,988
2nd Jun 2025 (Mon) 7,000.00 7,180.00 6,780.00 7,140.00 5,663
30th May 2025 (Fri) 6,740.00 6,980.00 6,660.00 6,900.00 5,277
29th May 2025 (Thu) 6,680.00 6,880.00 6,600.00 6,740.00 2,210
28th May 2025 (Wed) 6,740.00 6,840.00 6,640.00 6,640.00 1,922
27th May 2025 (Tue) 6,700.00 6,860.00 6,600.00 6,700.00 3,357
26th May 2025 (Mon) 6,720.00 6,720.00 6,720.00 6,720.00 0
23rd May 2025 (Fri) 6,780.00 7,160.00 6,720.00 6,720.00 2,392
22nd May 2025 (Thu) 6,880.00 6,900.00 6,780.00 6,780.00 1,434
21st May 2025 (Wed) 6,880.00 7,000.00 6,860.00 6,880.00 1,773
20th May 2025 (Tue) 6,900.00 6,900.00 6,840.00 6,840.00 1,272
19th May 2025 (Mon) 6,860.00 7,020.00 6,860.00 6,980.00 2,347
16th May 2025 (Fri) 6,740.00 7,100.00 6,740.00 7,000.00 1,506
15th May 2025 (Thu) 7,260.00 7,260.00 6,960.00 7,060.00 718
14th May 2025 (Wed) 7,000.00 7,000.00 7,000.00 7,000.00 1,158
13th May 2025 (Tue) 6,820.00 7,020.00 6,780.00 7,020.00 1,655
12th May 2025 (Mon) 6,940.00 6,940.00 6,700.00 6,740.00 1,970
FTSE 100 Latest
Value8,941.12
Change-34.54