Goodwin Plc (GDWN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2026 14,540.00p 14,880.00p 14,290.00p 14,580.00p 6373
12/11/2026 14,800.00p 14,900.00p 14,500.00p 14,620.00p 4799
11/11/2026 15,000.00p 15,140.00p 14,660.00p 14,900.00p 2781
10/11/2026 14,940.00p 15,220.00p 14,760.00p 14,840.00p 7730
09/11/2026 14,580.00p 14,940.00p 14,400.00p 14,920.00p 8975
06/11/2026 14,460.00p 14,660.00p 14,280.00p 14,480.00p 9577
05/11/2026 14,760.00p 14,993.37p 14,120.00p 14,580.00p 9263
04/11/2026 14,680.00p 15,280.00p 14,460.00p 14,680.00p 8148
03/11/2026 15,280.00p 15,340.00p 14,775.09p 15,180.00p 6027
02/11/2026 14,300.00p 15,460.00p 14,300.00p 15,280.00p 12376
30/10/2026 14,900.00p 15,180.00p 14,600.00p 14,620.00p 6944
29/10/2026 14,780.00p 15,120.00p 14,320.00p 15,040.00p 8369
28/10/2026 14,860.00p 14,980.00p 14,320.00p 14,760.00p 7682
27/10/2026 14,280.00p 15,000.00p 14,280.00p 14,800.00p 9693
26/10/2026 14,480.00p 14,740.00p 14,300.00p 14,600.00p 7969
23/10/2026 14,200.00p 14,460.80p 14,120.00p 14,340.00p 6783
22/10/2026 14,380.00p 14,600.00p 14,100.00p 14,160.00p 9199
21/10/2026 14,220.00p 14,680.00p 14,160.00p 14,580.00p 6621
20/10/2026 14,020.00p 14,420.00p 13,860.00p 14,320.00p 19592
19/10/2026 14,240.00p 14,440.00p 14,100.00p 14,160.00p 13347
16/10/2026 14,280.00p 14,600.00p 14,000.00p 14,240.00p 18634
15/10/2026 14,040.00p 14,380.00p 13,960.00p 14,240.00p 14766
14/10/2026 14,020.00p 14,520.00p 13,920.00p 14,200.00p 16898
13/10/2026 14,460.00p 14,540.00p 14,020.00p 14,080.00p 15040
12/10/2026 14,440.00p 14,440.00p 14,060.00p 14,060.00p 8635
09/10/2026 14,160.00p 14,480.00p 14,040.00p 14,220.00p 23805
08/10/2026 14,200.00p 14,460.00p 13,940.00p 14,140.00p 11625
07/10/2026 13,600.00p 14,200.00p 13,600.00p 14,200.00p 23606
06/10/2026 13,740.00p 14,220.00p 13,740.00p 13,840.00p 17278
05/10/2026 13,540.00p 14,420.00p 13,540.00p 13,900.00p 35730
02/10/2026 13,680.00p 14,360.00p 13,420.00p 14,220.00p 16240
01/10/2026 13,680.00p 13,680.00p 12,920.00p 13,500.00p 47622
30/09/2026 14,220.00p 14,520.00p 13,280.00p 13,280.00p 59877
29/09/2026 14,120.00p 14,660.00p 13,840.00p 14,420.00p 15511
28/09/2026 13,840.00p 14,200.00p 13,808.06p 13,940.00p 27426
25/09/2026 14,360.00p 14,360.00p 14,000.00p 14,060.00p 8939
24/09/2026 14,220.00p 14,340.00p 13,820.00p 14,000.00p 12259
23/09/2026 13,980.00p 14,100.00p 13,500.00p 14,100.00p 30534
22/09/2026 14,720.00p 14,960.00p 13,660.00p 13,660.00p 26780
21/09/2026 13,700.00p 14,920.00p 13,700.00p 14,840.00p 14119
18/09/2026 13,840.00p 14,340.00p 13,740.00p 14,120.00p 40177
17/09/2026 14,980.00p 14,980.00p 13,560.00p 13,840.00p 38420
16/09/2026 15,000.00p 15,000.00p 14,340.00p 14,400.00p 19637
15/09/2026 14,600.00p 14,820.00p 14,300.00p 14,740.00p 26864
14/09/2026 15,300.00p 15,300.00p 14,420.00p 14,620.00p 25293
11/09/2026 15,000.00p 15,320.00p 14,580.00p 15,100.00p 20344
10/09/2026 15,580.00p 15,580.00p 14,500.00p 14,700.00p 46452
09/09/2026 15,700.00p 16,980.00p 14,200.00p 14,900.00p 127875
08/09/2026 20,300.00p 21,550.00p 15,440.00p 15,440.00p 73314
07/09/2026 19,020.00p 20,714.00p 19,020.00p 20,100.00p 19530
04/09/2026 20,000.00p 20,850.00p 19,240.00p 20,050.00p 33093
03/09/2026 18,120.00p 19,780.00p 17,475.67p 19,540.00p 38080
02/09/2026 17,860.00p 18,580.00p 17,300.00p 17,720.00p 20223
01/09/2026 18,700.00p 18,980.00p 17,758.00p 17,860.00p 42747
28/08/2026 19,720.00p 20,750.00p 18,460.00p 18,460.00p 121057
27/08/2026 18,160.00p 19,000.00p 17,760.00p 18,200.00p 7600
26/08/2026 17,940.00p 19,100.00p 17,400.00p 18,240.00p 9016
25/08/2026 19,480.00p 19,480.00p 17,840.00p 17,840.00p 9918
24/08/2026 18,420.00p 18,800.00p 18,000.00p 18,020.00p 7032
21/08/2026 18,560.00p 18,920.00p 18,360.00p 18,720.00p 4720
20/08/2026 19,960.00p 19,960.00p 18,360.00p 18,420.00p 3571
19/08/2026 19,900.00p 19,960.00p 18,400.00p 18,560.00p 9768
18/08/2026 19,740.00p 20,430.71p 19,000.00p 19,120.00p 6047
14/08/2026 19,720.00p 19,940.00p 19,580.00p 19,580.00p 9551
13/08/2026 19,600.00p 21,000.00p 19,600.00p 19,760.00p 11536
12/08/2026 19,620.00p 20,750.00p 19,620.00p 19,920.00p 7187
11/08/2026 20,800.00p 20,800.00p 19,560.00p 20,150.00p 12193
10/08/2026 20,400.00p 20,950.00p 19,760.00p 20,000.00p 15239
07/08/2026 20,150.00p 22,150.00p 18,800.00p 20,650.00p 35046
06/08/2026 19,020.00p 19,680.00p 18,500.00p 18,800.00p 6723
05/08/2026 18,800.00p 19,440.00p 18,520.00p 18,780.00p 12745
04/08/2026 17,820.00p 18,540.00p 17,500.00p 18,540.00p 8681
03/08/2026 17,300.00p 17,960.00p 17,200.00p 17,720.00p 8472
31/07/2026 17,200.00p 17,800.00p 16,980.00p 17,320.00p 8179
30/07/2026 15,780.00p 17,320.00p 15,780.00p 16,960.00p 10640
29/07/2026 17,600.00p 17,740.00p 15,781.38p 16,340.00p 18337
28/07/2026 18,860.00p 19,360.00p 16,933.27p 17,160.00p 17009
27/07/2026 19,000.00p 19,500.00p 18,560.00p 18,680.00p 12893
24/07/2026 18,720.00p 18,820.00p 17,620.00p 18,600.00p 6217
23/07/2026 18,700.00p 18,720.00p 17,920.00p 18,380.00p 6002
22/07/2026 18,320.00p 18,560.00p 17,800.00p 18,420.00p 7535
21/07/2026 17,860.00p 18,320.00p 17,440.00p 18,320.00p 6062
20/07/2026 18,340.00p 18,340.00p 17,180.00p 17,540.00p 7873
17/07/2026 17,780.00p 18,280.00p 17,280.00p 17,820.00p 6056
16/07/2026 17,560.00p 18,020.00p 17,280.00p 18,020.00p 4044
15/07/2026 17,860.00p 18,000.00p 17,220.00p 17,560.00p 5517
14/07/2026 16,900.00p 17,546.00p 16,600.00p 17,480.00p 8122
13/07/2026 17,480.00p 17,480.00p 16,660.00p 16,820.00p 5838
10/07/2026 17,300.00p 17,460.00p 16,680.00p 17,160.00p 7210
09/07/2026 16,360.00p 17,140.00p 15,820.00p 17,100.00p 11935
08/07/2026 16,820.00p 16,960.00p 15,700.00p 15,860.00p 16389
07/07/2026 17,100.00p 17,880.00p 16,660.00p 16,880.00p 9033
06/07/2026 16,620.00p 17,940.00p 16,620.00p 17,860.00p 6188
03/07/2026 17,400.00p 17,680.00p 17,140.00p 17,640.00p 5990
02/07/2026 17,400.00p 17,460.00p 16,680.00p 17,280.00p 8158
01/07/2026 16,320.00p 17,020.00p 16,060.00p 16,940.00p 9039
30/06/2026 15,660.00p 16,480.00p 15,660.00p 16,360.00p 7104
29/06/2026 16,220.00p 16,820.00p 15,680.00p 16,040.00p 7552
26/06/2026 16,980.00p 16,980.00p 15,620.00p 16,220.00p 6719
25/06/2026 16,080.00p 16,740.00p 15,900.00p 16,400.00p 9928
24/06/2026 15,840.00p 16,140.00p 15,620.00p 15,900.00p 6776
23/06/2026 16,020.00p 16,180.00p 15,180.00p 16,080.00p 10241
22/06/2026 15,820.00p 16,280.00p 15,000.00p 16,120.00p 12219
19/06/2026 16,120.00p 16,680.00p 16,020.00p 16,180.00p 37617
18/06/2026 15,940.00p 16,680.00p 15,542.61p 16,420.00p 6943
17/06/2026 16,900.00p 16,900.00p 15,660.00p 16,020.00p 7841
16/06/2026 16,500.00p 17,048.85p 15,818.32p 16,200.00p 12468
15/06/2026 15,200.00p 16,640.00p 15,200.00p 16,280.00p 14272
12/06/2026 14,200.00p 15,360.00p 14,200.00p 15,180.00p 8171
11/06/2026 14,360.00p 15,000.00p 14,280.00p 14,640.00p 2870
10/06/2026 14,420.00p 15,100.00p 14,220.00p 14,480.00p 5666
09/06/2026 14,540.00p 15,200.00p 14,320.00p 14,460.00p 5632
08/06/2026 14,180.00p 14,780.00p 14,180.00p 14,540.00p 5841
05/06/2026 14,840.00p 15,360.00p 14,540.00p 14,720.00p 5680
04/06/2026 14,480.00p 15,020.00p 14,300.00p 14,880.00p 5853
03/06/2026 15,380.00p 15,380.00p 14,360.00p 14,380.00p 10631
02/06/2026 15,100.00p 15,360.00p 14,423.78p 14,880.00p 10110
01/06/2026 15,160.00p 15,315.32p 14,300.00p 14,460.00p 10260
29/05/2026 15,860.00p 15,860.00p 14,720.00p 15,060.00p 10729
28/05/2026 15,840.00p 15,840.00p 14,884.08p 15,300.00p 9150
27/05/2026 15,460.00p 15,844.93p 15,000.00p 15,520.00p 16943
26/05/2026 14,120.00p 15,440.00p 14,020.00p 15,380.00p 24926
22/05/2026 14,100.00p 14,100.00p 13,434.89p 13,940.00p 8637
21/05/2026 13,020.00p 13,880.00p 13,020.00p 13,460.00p 9382
20/05/2026 14,080.00p 14,080.00p 13,000.00p 13,620.00p 10813
19/05/2026 13,840.00p 13,960.00p 13,200.00p 13,300.00p 15675
18/05/2026 13,440.00p 13,740.00p 12,500.00p 13,680.00p 16540
15/05/2026 13,160.00p 13,280.00p 12,560.00p 12,780.00p 16453
14/05/2026 12,220.00p 13,260.00p 12,220.00p 13,240.00p 22606
13/05/2026 12,560.00p 12,940.00p 12,320.00p 12,480.00p 12804
12/05/2026 12,100.00p 12,900.00p 11,812.20p 12,480.00p 16554
11/05/2026 11,880.00p 12,394.56p 11,820.00p 12,180.00p 15259
08/05/2026 11,940.00p 12,600.00p 11,940.00p 12,180.00p 14152
07/05/2026 12,440.00p 12,780.00p 12,100.00p 12,480.00p 17187
06/05/2026 11,440.00p 12,420.00p 11,320.00p 12,380.00p 27795
05/05/2026 12,360.00p 12,360.00p 11,340.00p 11,460.00p 14031
01/05/2026 11,560.00p 12,200.00p 11,380.00p 12,040.00p 9201
30/04/2026 10,820.00p 11,740.00p 10,820.00p 11,520.00p 19093
29/04/2026 11,580.00p 11,580.00p 10,920.00p 11,100.00p 12314
28/04/2026 11,300.00p 11,380.00p 10,974.89p 11,140.00p 11189
27/04/2026 11,340.00p 11,600.00p 11,200.00p 11,300.00p 12837
24/04/2026 11,820.00p 11,940.00p 11,200.00p 11,320.00p 20387
23/04/2026 11,880.00p 12,040.00p 11,700.00p 11,900.00p 8368
22/04/2026 12,280.00p 12,280.00p 11,800.00p 11,940.00p 17565
21/04/2026 12,900.00p 13,000.00p 11,960.00p 12,060.00p 22173
20/04/2026 13,520.00p 13,680.00p 12,820.00p 12,900.00p 14395
17/04/2026 12,740.00p 13,838.74p 12,740.00p 13,600.00p 12285
16/04/2026 12,900.00p 13,420.00p 12,600.00p 13,200.00p 10197
15/04/2026 12,980.00p 13,140.00p 12,740.00p 12,780.00p 9555
14/04/2026 12,600.00p 13,100.00p 12,540.00p 12,860.00p 18473
13/04/2026 12,420.00p 12,655.35p 12,185.58p 12,560.00p 11423
10/04/2026 12,700.00p 13,060.00p 12,465.00p 12,740.00p 19173
09/04/2026 12,620.00p 13,040.00p 12,340.00p 12,640.00p 19892
08/04/2026 12,420.00p 13,879.80p 12,420.00p 12,680.00p 24859
07/04/2026 11,820.00p 12,640.00p 11,820.00p 12,280.00p 21495
02/04/2026 12,150.00p 12,250.00p 11,450.00p 12,200.00p 17153
01/04/2026 11,350.00p 12,550.00p 11,350.00p 12,300.00p 23847
31/03/2026 11,300.00p 11,850.00p 11,000.00p 11,200.00p 27689
30/03/2026 11,750.00p 11,900.00p 11,200.00p 11,350.00p 24620
27/03/2026 13,750.00p 13,750.00p 11,800.00p 11,900.00p 29480
26/03/2026 13,600.00p 14,267.16p 12,400.00p 13,150.00p 19658
25/03/2026 14,100.00p 14,800.00p 13,400.00p 13,700.00p 22569
24/03/2026 12,900.00p 14,400.00p 12,000.00p 13,950.00p 72107
23/03/2026 22,300.00p 22,700.00p 11,600.00p 11,950.00p 135692
20/03/2026 24,200.00p 24,800.00p 22,577.00p 22,900.00p 82355
19/03/2026 23,300.00p 24,800.00p 23,300.00p 24,200.00p 7405
18/03/2026 24,600.00p 25,800.00p 24,100.00p 25,300.00p 7355
17/03/2026 25,600.00p 25,600.00p 24,300.00p 24,700.00p 7140
16/03/2026 23,700.00p 25,200.00p 23,700.00p 24,700.00p 5139
13/03/2026 24,400.00p 25,600.00p 23,700.00p 24,600.00p 6192
12/03/2026 24,900.00p 25,400.00p 24,200.00p 24,400.00p 5722
11/03/2026 25,600.00p 25,827.84p 23,800.00p 24,800.00p 7355
10/03/2026 24,100.00p 25,600.00p 22,700.00p 25,400.00p 10884
09/03/2026 22,600.00p 23,900.00p 21,200.00p 23,300.00p 19823
06/03/2026 24,000.00p 24,300.00p 22,800.00p 23,600.00p 6321
05/03/2026 24,400.00p 25,250.00p 23,800.00p 23,800.00p 6166
04/03/2026 23,800.00p 24,500.00p 22,800.00p 24,400.00p 5967
03/03/2026 24,300.00p 24,400.00p 22,600.00p 23,000.00p 17067
02/03/2026 24,800.00p 25,794.22p 24,100.00p 24,100.00p 9418
27/02/2026 24,500.00p 25,600.00p 24,100.00p 24,200.00p 24572
26/02/2026 25,300.00p 26,400.00p 24,183.02p 24,500.00p 5722
25/02/2026 25,800.00p 26,700.00p 24,800.00p 24,900.00p 4335
24/02/2026 24,900.00p 25,500.00p 23,950.00p 25,200.00p 10836
23/02/2026 25,000.00p 26,700.00p 24,500.00p 24,700.00p 7820
20/02/2026 26,400.00p 27,600.00p 24,938.26p 25,100.00p 9548
19/02/2026 26,700.00p 28,500.00p 25,820.60p 25,900.00p 4960
18/02/2026 26,600.00p 28,300.00p 26,200.00p 27,300.00p 7962
17/02/2026 26,600.00p 27,100.00p 25,600.00p 26,800.00p 3733
16/02/2026 26,700.00p 28,500.00p 26,400.00p 26,800.00p 4945
13/02/2026 27,500.00p 27,500.00p 26,500.00p 26,700.00p 3791
12/02/2026 27,000.00p 27,900.00p 26,800.00p 27,000.00p 7713
11/02/2026 27,800.00p 28,300.00p 26,100.00p 27,000.00p 3765
10/02/2026 27,100.00p 28,100.00p 27,000.00p 27,600.00p 5523
09/02/2026 27,000.00p 28,400.00p 26,600.00p 27,400.00p 10674
06/02/2026 25,600.00p 27,400.00p 25,600.00p 26,600.00p 5134
05/02/2026 27,200.00p 28,000.00p 25,900.00p 26,400.00p 8810
04/02/2026 27,500.00p 28,500.00p 26,900.00p 27,600.00p 10547
03/02/2026 26,500.00p 27,500.00p 25,400.00p 27,400.00p 10821
02/02/2026 24,400.00p 26,000.00p 24,200.00p 25,800.00p 6628
30/01/2026 25,000.00p 25,500.00p 24,379.95p 25,100.00p 3698

*Close Price adjusted for both dividends and splits