Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Goodwin Plc

Date Open High Low Close* Volume
19/12/2025 19,100.00p 19,903.80p 18,650.00p 19,500.00p 10596
18/12/2025 19,250.00p 19,700.00p 18,350.00p 19,050.00p 9761
17/12/2025 19,800.00p 20,000.00p 18,800.00p 19,100.00p 8149
16/12/2025 20,700.00p 21,500.00p 18,967.50p 19,000.00p 21053
15/12/2025 20,700.00p 21,900.00p 20,400.00p 21,600.00p 15255
12/12/2025 20,300.00p 20,600.00p 19,500.00p 20,600.00p 5088
11/12/2025 19,800.00p 20,500.00p 19,200.00p 20,000.00p 7657
10/12/2025 19,400.00p 19,900.00p 18,904.32p 19,600.00p 5302
09/12/2025 19,800.00p 20,500.00p 19,200.00p 19,400.00p 3697
08/12/2025 20,000.00p 20,200.00p 19,350.00p 19,550.00p 6572
05/12/2025 20,200.00p 20,800.00p 19,488.18p 19,650.00p 6586
04/12/2025 21,200.00p 21,400.00p 20,400.00p 20,400.00p 3226
03/12/2025 21,100.00p 21,200.00p 20,500.00p 21,000.00p 16696
02/12/2025 19,900.00p 21,100.00p 19,900.00p 20,900.00p 16228
01/12/2025 19,300.00p 20,400.00p 19,300.00p 20,300.00p 6781
28/11/2025 19,850.00p 20,600.00p 19,350.00p 19,700.00p 5148
27/11/2025 19,900.00p 19,950.00p 18,700.00p 19,700.00p 4249
26/11/2025 19,250.00p 20,800.00p 18,850.00p 19,400.00p 10333
25/11/2025 19,300.00p 20,200.00p 19,107.77p 19,550.00p 6931
24/11/2025 19,200.00p 20,000.00p 19,200.00p 19,300.00p 6047
21/11/2025 19,650.00p 20,600.00p 18,650.00p 19,400.00p 15566
20/11/2025 19,600.00p 20,800.00p 19,535.49p 19,850.00p 6297
19/11/2025 19,300.00p 20,400.00p 19,255.00p 19,600.00p 11881
18/11/2025 20,200.00p 20,723.41p 19,000.00p 19,800.00p 26503
17/11/2025 20,600.00p 21,700.00p 20,200.00p 20,500.00p 6160
14/11/2025 21,100.00p 22,200.00p 19,000.00p 20,800.00p 143573
13/11/2025 23,000.00p 23,300.00p 22,300.00p 22,400.00p 6701
12/11/2025 22,700.00p 22,900.00p 21,300.00p 22,900.00p 9694
11/11/2025 21,100.00p 22,400.00p 21,000.00p 22,100.00p 4326
10/11/2025 21,800.00p 22,900.00p 20,400.00p 21,200.00p 7972
07/11/2025 21,500.00p 23,000.00p 20,900.00p 21,200.00p 7074
06/11/2025 23,000.00p 23,200.00p 21,000.00p 21,200.00p 8735
05/11/2025 22,800.00p 23,900.00p 22,300.00p 23,300.00p 8189
04/11/2025 23,800.00p 24,400.00p 22,378.52p 22,700.00p 15456
03/11/2025 21,800.00p 24,300.00p 21,800.00p 23,100.00p 19713
31/10/2025 21,300.00p 22,000.00p 20,200.00p 21,700.00p 9758
30/10/2025 20,700.00p 22,100.00p 20,500.00p 20,700.00p 11699
29/10/2025 22,500.00p 23,500.00p 18,900.00p 20,800.00p 30679
28/10/2025 20,200.00p 24,400.00p 20,200.00p 21,900.00p 19030
27/10/2025 17,000.00p 22,100.00p 15,662.39p 20,500.00p 26923
24/10/2025 14,600.00p 15,451.24p 14,500.00p 15,450.00p 5781
23/10/2025 14,650.00p 15,250.00p 14,600.00p 15,100.00p 6013
22/10/2025 14,450.00p 15,000.00p 13,400.00p 14,800.00p 8347
21/10/2025 13,600.00p 14,379.90p 13,550.00p 14,250.00p 6380
20/10/2025 13,050.00p 14,050.00p 13,050.00p 13,500.00p 5911
17/10/2025 14,100.00p 14,550.00p 13,076.97p 13,650.00p 8384
16/10/2025 14,250.00p 14,400.00p 13,550.00p 13,750.00p 6124
15/10/2025 14,150.00p 14,550.00p 13,550.00p 13,950.00p 5290
14/10/2025 13,750.00p 14,350.00p 13,500.00p 14,000.00p 7184
13/10/2025 14,550.00p 14,550.00p 13,500.00p 13,900.00p 7098
10/10/2025 14,050.00p 14,950.00p 13,762.02p 14,000.00p 19954
09/10/2025 14,800.00p 15,250.00p 14,000.00p 14,000.00p 6537
08/10/2025 14,400.00p 15,200.00p 14,200.00p 14,600.00p 2907
07/10/2025 15,000.00p 15,350.00p 14,250.00p 14,250.00p 12070
06/10/2025 14,750.00p 15,000.00p 14,350.00p 14,900.00p 17364
03/10/2025 14,000.00p 14,950.00p 13,250.00p 14,750.00p 21774
02/10/2025 13,900.00p 14,300.00p 13,550.00p 14,200.00p 12392
01/10/2025 13,300.00p 14,200.00p 12,700.65p 13,850.00p 11185
30/09/2025 13,900.00p 14,250.00p 13,310.28p 13,700.00p 7146
29/09/2025 13,500.00p 14,250.00p 12,700.00p 14,100.00p 10950
26/09/2025 13,550.00p 13,550.00p 12,650.00p 13,100.00p 6706
25/09/2025 13,400.00p 13,950.00p 12,550.00p 13,000.00p 14798
24/09/2025 10,650.00p 13,750.00p 10,500.00p 13,350.00p 18510
23/09/2025 10,650.00p 11,300.00p 10,600.00p 11,150.00p 9908
22/09/2025 10,300.00p 10,800.00p 10,200.00p 10,600.00p 13340
19/09/2025 11,000.00p 11,100.00p 10,250.00p 10,250.00p 13153
18/09/2025 10,550.00p 11,000.00p 10,550.00p 10,800.00p 3699
17/09/2025 10,700.00p 11,050.00p 10,300.00p 10,650.00p 2285
16/09/2025 10,600.00p 10,850.00p 10,600.00p 10,900.00p 2177
15/09/2025 10,600.00p 11,050.00p 10,250.00p 10,850.00p 4936
12/09/2025 10,550.00p 11,050.00p 10,350.00p 10,450.00p 3445
11/09/2025 11,050.00p 11,050.00p 10,400.00p 10,700.00p 8093
10/09/2025 11,050.00p 11,750.00p 10,201.50p 10,400.00p 12117
09/09/2025 10,700.00p 11,250.00p 10,400.00p 11,100.00p 5109
08/09/2025 10,000.00p 11,474.87p 9,865.23p 10,600.00p 20722
05/09/2025 9,540.00p 9,940.00p 9,420.00p 9,880.00p 7865
04/09/2025 9,700.00p 9,760.00p 9,400.00p 9,400.00p 5265
03/09/2025 9,560.00p 9,740.00p 9,360.00p 9,680.00p 4424
02/09/2025 9,620.00p 9,760.00p 9,476.00p 9,440.00p 5492
01/09/2025 9,540.00p 9,740.00p 9,420.00p 9,720.00p 4009
29/08/2025 9,600.00p 9,600.00p 9,320.00p 9,520.00p 1447
28/08/2025 9,360.00p 9,600.00p 9,320.00p 9,600.00p 5137
27/08/2025 9,420.00p 9,720.00p 9,300.00p 9,400.00p 2830
26/08/2025 9,740.00p 9,760.00p 9,520.00p 9,520.00p 4536
22/08/2025 9,720.00p 9,980.00p 9,680.00p 9,760.00p 2052
21/08/2025 9,760.00p 9,860.00p 9,620.00p 9,700.00p 3220
20/08/2025 9,980.00p 9,980.00p 9,600.00p 9,620.00p 3120
19/08/2025 9,980.00p 9,980.00p 9,340.00p 9,720.00p 3860
18/08/2025 9,500.00p 9,740.00p 9,400.00p 9,580.00p 2629
15/08/2025 9,700.00p 9,820.00p 9,300.00p 9,520.00p 3972
14/08/2025 9,320.00p 9,560.00p 9,040.00p 9,540.00p 2465
13/08/2025 9,140.00p 9,700.00p 9,020.00p 9,200.00p 2874
12/08/2025 9,260.00p 9,760.00p 9,020.00p 9,100.00p 2124
11/08/2025 9,680.00p 9,780.00p 9,080.00p 9,120.00p 3233
08/08/2025 9,620.00p 9,800.00p 9,260.00p 9,680.00p 2987
07/08/2025 9,640.00p 9,780.00p 9,220.00p 9,620.00p 3651
06/08/2025 9,460.00p 9,702.00p 9,082.00p 9,500.00p 10876
05/08/2025 9,060.00p 9,440.00p 8,900.00p 9,280.00p 7677
04/08/2025 9,180.00p 9,180.00p 8,640.00p 8,880.00p 9642
01/08/2025 8,600.00p 8,860.00p 8,480.00p 8,640.00p 7372
31/07/2025 8,700.00p 8,800.00p 8,306.42p 8,520.00p 5387
30/07/2025 7,720.00p 9,000.00p 7,720.00p 8,300.00p 30580
29/07/2025 7,500.00p 7,860.00p 7,220.00p 7,440.00p 3354
28/07/2025 7,700.00p 7,860.00p 7,420.00p 7,480.00p 2445
25/07/2025 7,520.00p 7,860.00p 7,323.87p 7,500.00p 1381
24/07/2025 7,720.00p 7,860.00p 7,100.00p 7,580.00p 1534
23/07/2025 7,500.00p 7,640.00p 7,200.00p 7,640.00p 2711
22/07/2025 7,540.00p 7,840.00p 7,180.00p 7,500.00p 1552
21/07/2025 7,560.00p 7,860.00p 7,420.00p 7,620.00p 2693
18/07/2025 7,660.00p 7,860.00p 7,460.00p 7,540.00p 3106
17/07/2025 7,640.00p 7,860.00p 7,320.00p 7,540.00p 2293
16/07/2025 7,680.00p 7,860.00p 7,420.00p 7,640.00p 2223
15/07/2025 7,860.00p 7,860.00p 7,520.00p 7,600.00p 1951
14/07/2025 7,860.00p 7,880.00p 7,560.00p 7,620.00p 1632
11/07/2025 7,800.00p 7,860.00p 7,580.00p 7,700.00p 5400
10/07/2025 7,700.00p 7,840.00p 7,560.00p 7,840.00p 2547
09/07/2025 7,640.00p 7,740.00p 7,440.00p 7,580.00p 4429
08/07/2025 7,620.00p 7,880.00p 7,360.00p 7,480.00p 3012
07/07/2025 7,740.00p 7,860.00p 7,540.00p 7,760.00p 3657
04/07/2025 7,660.00p 7,720.00p 7,220.00p 7,540.00p 1018
03/07/2025 7,700.00p 7,740.00p 7,220.00p 7,680.00p 732
02/07/2025 7,700.00p 7,740.00p 7,420.00p 7,660.00p 1715
01/07/2025 7,700.00p 7,860.00p 7,160.00p 7,720.00p 6323
30/06/2025 7,480.00p 7,720.00p 7,480.00p 7,660.00p 2257
27/06/2025 7,700.00p 7,880.00p 7,342.00p 7,680.00p 3285
26/06/2025 7,640.00p 7,720.00p 7,640.00p 7,700.00p 1412
25/06/2025 7,680.00p 7,720.00p 7,140.00p 7,680.00p 511
24/06/2025 7,640.00p 7,700.00p 7,400.00p 7,580.00p 1306
23/06/2025 7,700.00p 7,840.00p 7,420.00p 7,600.00p 2603
20/06/2025 7,680.00p 7,680.00p 7,200.00p 7,560.00p 27032
19/06/2025 7,300.00p 7,820.00p 7,260.00p 7,320.00p 2334
18/06/2025 7,680.00p 7,820.00p 7,340.00p 7,480.00p 3526
17/06/2025 7,560.00p 7,720.00p 7,120.00p 7,640.00p 3659
16/06/2025 7,820.00p 7,860.00p 7,291.52p 7,600.00p 2437
13/06/2025 7,400.00p 8,040.00p 7,225.54p 7,820.00p 5097
12/06/2025 7,780.00p 8,000.00p 7,400.00p 7,440.00p 7666
11/06/2025 8,080.00p 8,260.00p 7,500.00p 7,500.00p 3775
10/06/2025 8,280.00p 8,280.00p 7,780.00p 7,880.00p 4719
09/06/2025 7,900.00p 7,980.00p 7,520.00p 7,840.00p 3794
06/06/2025 7,240.00p 7,880.00p 6,980.00p 7,720.00p 3427
05/06/2025 7,600.00p 7,600.00p 6,820.00p 7,540.00p 2528
04/06/2025 7,360.00p 7,580.00p 6,960.00p 7,540.00p 2130
03/06/2025 7,040.00p 7,560.00p 6,760.00p 7,320.00p 3990
02/06/2025 7,000.00p 7,235.28p 6,560.00p 7,140.00p 5664
30/05/2025 6,740.00p 7,180.00p 6,640.00p 6,900.00p 5279
29/05/2025 6,680.00p 7,220.00p 6,600.00p 6,740.00p 2212
28/05/2025 6,740.00p 7,260.00p 6,620.00p 6,640.00p 1922
27/05/2025 6,700.00p 6,900.00p 6,600.00p 6,700.00p 3358
23/05/2025 6,780.00p 7,180.00p 6,680.00p 6,720.00p 2393
22/05/2025 6,880.00p 7,260.00p 6,780.00p 6,780.00p 1434
21/05/2025 6,880.00p 7,260.00p 6,840.00p 6,880.00p 1773
20/05/2025 6,900.00p 7,260.00p 6,820.00p 6,840.00p 1274
19/05/2025 6,860.00p 7,080.00p 6,840.00p 6,980.00p 2347
16/05/2025 6,740.00p 7,220.00p 6,740.00p 7,000.00p 1506
15/05/2025 7,260.00p 7,260.00p 6,952.00p 7,060.00p 718
14/05/2025 7,000.00p 7,260.00p 6,820.00p 7,000.00p 1158
13/05/2025 6,820.00p 7,180.00p 6,780.00p 7,020.00p 1655
12/05/2025 6,940.00p 7,260.00p 6,680.00p 6,740.00p 1970
09/05/2025 6,860.00p 7,260.00p 6,800.00p 6,800.00p 1449
08/05/2025 7,260.00p 7,260.00p 6,757.33p 6,980.00p 2216
07/05/2025 6,700.00p 7,260.00p 6,700.00p 7,100.00p 1811
06/05/2025 7,140.00p 7,200.00p 6,660.22p 7,080.00p 1348
02/05/2025 6,720.00p 6,880.00p 6,620.00p 6,700.00p 1354
01/05/2025 6,980.00p 7,080.00p 6,720.00p 6,780.00p 1136
30/04/2025 6,980.00p 7,200.00p 6,560.00p 6,720.00p 1704
29/04/2025 6,960.00p 7,080.00p 6,818.00p 6,960.00p 1090
28/04/2025 6,860.00p 7,580.00p 6,756.00p 6,860.00p 1732
25/04/2025 6,800.00p 7,160.00p 6,780.00p 6,940.00p 1659
24/04/2025 6,980.00p 7,476.68p 6,757.50p 6,780.00p 1048
23/04/2025 6,800.00p 7,000.00p 6,800.00p 6,900.00p 2399
22/04/2025 6,760.00p 7,080.00p 6,760.00p 6,820.00p 1106
17/04/2025 7,200.00p 7,268.80p 6,760.00p 6,780.00p 3209
16/04/2025 6,820.00p 7,180.00p 6,420.00p 7,100.00p 3603
15/04/2025 6,600.00p 6,860.00p 6,298.72p 6,700.00p 2038
14/04/2025 6,740.00p 6,840.00p 6,060.00p 6,600.00p 3052
14/04/2025 6,740.00p 6,840.00p 6,060.00p 6,600.00p 3052
11/04/2025 6,560.00p 6,860.00p 6,220.00p 6,460.00p 4310
10/04/2025 6,420.00p 6,860.00p 6,420.00p 6,600.00p 1320
09/04/2025 6,180.00p 6,820.00p 5,920.00p 6,380.00p 9208
08/04/2025 6,700.00p 6,880.00p 6,528.00p 6,640.00p 2362
07/04/2025 5,880.00p 6,780.00p 5,540.00p 6,540.00p 14481
04/04/2025 6,480.00p 7,180.00p 6,132.12p 6,180.00p 5403
03/04/2025 6,520.00p 7,180.00p 6,240.00p 6,480.00p 1111
02/04/2025 6,340.00p 6,940.00p 6,280.00p 6,380.00p 5109
01/04/2025 6,400.00p 6,860.00p 6,320.00p 6,400.00p 3464
31/03/2025 6,260.00p 6,500.00p 6,220.00p 6,400.00p 5521
28/03/2025 6,400.00p 6,450.00p 6,266.50p 6,400.00p 5545
27/03/2025 6,540.00p 6,960.00p 6,360.00p 6,380.00p 3896
26/03/2025 6,680.00p 6,980.00p 6,446.00p 6,500.00p 4637
25/03/2025 6,740.00p 6,980.00p 6,500.00p 6,540.00p 3398
24/03/2025 6,780.00p 7,000.00p 6,500.00p 6,580.00p 3036
21/03/2025 6,660.00p 7,000.00p 6,520.00p 6,560.00p 6462
20/03/2025 6,860.00p 7,200.00p 6,698.56p 6,740.00p 9737
19/03/2025 7,500.00p 7,580.00p 6,720.00p 6,840.00p 8854
18/03/2025 6,700.00p 7,480.00p 6,700.00p 6,880.00p 1372
17/03/2025 7,180.00p 7,313.20p 6,720.00p 6,920.00p 2391
14/03/2025 6,720.00p 7,320.00p 6,700.00p 6,940.00p 1334
13/03/2025 7,200.00p 7,440.00p 6,765.00p 6,880.00p 3528
12/03/2025 7,020.00p 7,600.00p 6,900.00p 6,940.00p 2355
11/03/2025 7,660.00p 7,680.00p 6,760.00p 7,020.00p 5109

*Close Price adjusted for both dividends and splits