Goodwin PLC GDWN
LSE · United Kingdom · Producer Manufacturing
GBp 13,420.00+140.00 (+1.05%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 13,440.00 | +1.20% | GBp 13,680.00 | GBp 13,680.00 | GBp 12,920.00 | 39.40K |
| 2026-09-30 | GBp 13,280.00 | -7.91% | GBp 14,220.00 | GBp 14,520.00 | GBp 13,280.00 | 66.37K |
| 2026-09-29 | GBp 14,420.00 | +3.44% | GBp 14,120.00 | GBp 14,660.00 | GBp 13,840.00 | 15.51K |
| 2026-09-28 | GBp 13,940.00 | -0.85% | GBp 13,840.00 | GBp 14,200.00 | GBp 13,808.06 | 27.43K |
| 2026-09-25 | GBp 14,060.00 | +0.43% | GBp 14,360.00 | GBp 14,360.00 | GBp 14,000.00 | 8.94K |
| 2026-09-24 | GBp 14,000.00 | -0.71% | GBp 14,220.00 | GBp 14,340.00 | GBp 13,820.00 | 12.26K |
| 2026-09-23 | GBp 14,100.00 | +3.22% | GBp 13,980.00 | GBp 14,100.00 | GBp 13,500.00 | 30.54K |
| 2026-09-22 | GBp 13,660.00 | -7.95% | GBp 14,720.00 | GBp 14,960.00 | GBp 13,660.00 | 26.79K |
| 2026-09-21 | GBp 14,840.00 | +5.10% | GBp 13,700.00 | GBp 14,920.00 | GBp 13,700.00 | 14.82K |
| 2026-09-18 | GBp 14,120.00 | +2.02% | GBp 13,840.00 | GBp 14,340.00 | GBp 13,740.00 | 41.75K |
| 2026-09-17 | GBp 13,840.00 | -3.89% | GBp 14,980.00 | GBp 14,980.00 | GBp 13,560.00 | 39.49K |
| 2026-09-16 | GBp 14,400.00 | -2.31% | GBp 15,000.00 | GBp 15,000.00 | GBp 14,340.00 | 20.43K |
| 2026-09-15 | GBp 14,740.00 | +0.82% | GBp 14,600.00 | GBp 14,820.00 | GBp 14,300.00 | 27.19K |
| 2026-09-14 | GBp 14,620.00 | -3.18% | GBp 15,300.00 | GBp 15,300.00 | GBp 14,420.00 | 26.09K |
| 2026-09-11 | GBp 15,100.00 | +2.72% | GBp 15,000.00 | GBp 15,320.00 | GBp 14,580.00 | 23.84K |
| 2026-09-10 | GBp 14,700.00 | -1.34% | GBp 15,580.00 | GBp 15,580.00 | GBp 14,500.00 | 49.79K |
| 2026-09-09 | GBp 14,900.00 | -3.50% | GBp 15,700.00 | GBp 16,980.00 | GBp 14,200.00 | 132.10K |
| 2026-09-08 | GBp 15,440.00 | -23.18% | GBp 20,300.00 | GBp 21,550.00 | GBp 15,440.00 | 76.94K |
| 2026-09-07 | GBp 20,100.00 | +0.25% | GBp 19,020.00 | GBp 20,714.00 | GBp 19,020.00 | 20.02K |
| 2026-09-04 | GBp 20,050.00 | +2.61% | GBp 20,000.00 | GBp 20,850.00 | GBp 19,240.00 | 33.37K |
| 2026-09-03 | GBp 19,540.00 | +10.27% | GBp 18,120.00 | GBp 19,780.00 | GBp 17,475.67 | 38.18K |
| 2026-09-02 | GBp 17,720.00 | -0.78% | GBp 17,860.00 | GBp 18,580.00 | GBp 17,300.00 | 20.23K |
| 2026-09-01 | GBp 17,860.00 | -3.25% | GBp 18,700.00 | GBp 18,980.00 | GBp 17,758.00 | 42.95K |
| 2026-08-28 | GBp 18,460.00 | +1.43% | GBp 19,720.00 | GBp 20,750.00 | GBp 18,460.00 | 121.06K |
| 2026-08-27 | GBp 18,200.00 | -0.22% | GBp 18,160.00 | GBp 19,000.00 | GBp 17,760.00 | 7.60K |
| 2026-08-26 | GBp 18,240.00 | +2.24% | GBp 17,940.00 | GBp 19,100.00 | GBp 17,400.00 | 9.34K |
| 2026-08-25 | GBp 17,840.00 | -1.00% | GBp 19,480.00 | GBp 19,480.00 | GBp 17,840.00 | 10.04K |
| 2026-08-24 | GBp 18,020.00 | -3.74% | GBp 18,420.00 | GBp 18,800.00 | GBp 18,000.00 | 7.03K |
| 2026-08-21 | GBp 18,720.00 | +1.63% | GBp 18,560.00 | GBp 18,920.00 | GBp 18,360.00 | 4.72K |
| 2026-08-20 | GBp 18,420.00 | -0.75% | GBp 19,960.00 | GBp 19,960.00 | GBp 18,360.00 | 3.58K |
| 2026-08-19 | GBp 18,560.00 | -2.93% | GBp 19,900.00 | GBp 19,960.00 | GBp 18,400.00 | 9.78K |
| 2026-08-18 | GBp 19,120.00 | -2.55% | GBp 19,740.00 | GBp 20,430.71 | GBp 19,000.00 | 7.56K |
| 2026-08-17 | GBp 19,620.00 | +0.20% | GBp 21,150.00 | GBp 21,150.00 | GBp 19,560.00 | 8.36K |
| 2026-08-14 | GBp 19,580.00 | -0.91% | GBp 19,720.00 | GBp 19,940.00 | GBp 19,580.00 | 12.34K |
| 2026-08-13 | GBp 19,760.00 | -0.80% | GBp 19,600.00 | GBp 21,000.00 | GBp 19,600.00 | 14.83K |
| 2026-08-12 | GBp 19,920.00 | -1.14% | GBp 19,620.00 | GBp 20,750.00 | GBp 19,620.00 | 9.99K |
| 2026-08-11 | GBp 20,150.00 | +0.75% | GBp 20,800.00 | GBp 20,800.00 | GBp 19,560.00 | 16.00K |
| 2026-08-10 | GBp 20,000.00 | -3.15% | GBp 20,400.00 | GBp 20,950.00 | GBp 19,760.00 | 21.81K |
| 2026-08-07 | GBp 20,650.00 | +9.84% | GBp 20,150.00 | GBp 22,150.00 | GBp 19,200.00 | 35.19K |
| 2026-08-06 | GBp 18,800.00 | +0.11% | GBp 19,020.00 | GBp 19,680.00 | GBp 18,500.00 | 6.77K |
| 2026-08-05 | GBp 18,780.00 | +1.29% | GBp 18,800.00 | GBp 19,440.00 | GBp 18,520.00 | 13.40K |
| 2026-08-04 | GBp 18,540.00 | +4.63% | GBp 17,820.00 | GBp 18,540.00 | GBp 17,500.00 | 27.86K |
| 2026-08-03 | GBp 17,720.00 | +2.31% | GBp 17,300.00 | GBp 17,960.00 | GBp 17,200.00 | 8.51K |
| 2026-07-31 | GBp 17,320.00 | +2.12% | GBp 17,200.00 | GBp 17,800.00 | GBp 16,980.00 | 8.47K |
| 2026-07-30 | GBp 16,960.00 | +3.79% | GBp 15,780.00 | GBp 17,320.00 | GBp 15,780.00 | 10.68K |
| 2026-07-29 | GBp 16,340.00 | -4.78% | GBp 17,600.00 | GBp 17,740.00 | GBp 15,781.38 | 18.49K |
| 2026-07-28 | GBp 17,160.00 | -8.14% | GBp 18,860.00 | GBp 19,360.00 | GBp 16,933.27 | 17.13K |
| 2026-07-27 | GBp 18,680.00 | +0.43% | GBp 19,000.00 | GBp 19,500.00 | GBp 18,560.00 | 12.95K |
| 2026-07-24 | GBp 18,600.00 | +1.20% | GBp 18,720.00 | GBp 18,820.00 | GBp 17,620.00 | 6.32K |
| 2026-07-23 | GBp 18,380.00 | -0.22% | GBp 18,700.00 | GBp 18,720.00 | GBp 17,920.00 | 6.03K |
| 2026-07-22 | GBp 18,420.00 | +0.55% | GBp 18,320.00 | GBp 18,560.00 | GBp 17,800.00 | 7.64K |
| 2026-07-21 | GBp 18,320.00 | +4.45% | GBp 17,860.00 | GBp 18,320.00 | GBp 17,440.00 | 6.36K |
| 2026-07-20 | GBp 17,540.00 | -1.57% | GBp 18,340.00 | GBp 18,340.00 | GBp 17,180.00 | 8.00K |
| 2026-07-17 | GBp 17,820.00 | -1.11% | GBp 17,780.00 | GBp 18,280.00 | GBp 17,280.00 | 6.30K |
| 2026-07-16 | GBp 18,020.00 | +2.62% | GBp 17,560.00 | GBp 18,020.00 | GBp 17,280.00 | 4.07K |
| 2026-07-15 | GBp 17,560.00 | +0.46% | GBp 17,860.00 | GBp 18,000.00 | GBp 17,220.00 | 5.55K |
| 2026-07-14 | GBp 17,480.00 | +3.92% | GBp 16,900.00 | GBp 17,546.00 | GBp 16,600.00 | 8.15K |
| 2026-07-13 | GBp 16,820.00 | -1.98% | GBp 17,480.00 | GBp 17,480.00 | GBp 16,660.00 | 5.88K |
| 2026-07-10 | GBp 17,160.00 | +0.35% | GBp 17,300.00 | GBp 17,460.00 | GBp 16,680.00 | 7.27K |
| 2026-07-09 | GBp 17,100.00 | +7.82% | GBp 16,360.00 | GBp 17,140.00 | GBp 15,820.00 | 11.99K |
| 2026-07-08 | GBp 15,860.00 | -6.04% | GBp 16,820.00 | GBp 16,960.00 | GBp 15,700.00 | 16.47K |
| 2026-07-07 | GBp 16,880.00 | -5.49% | GBp 17,100.00 | GBp 17,880.00 | GBp 16,660.00 | 9.11K |
| 2026-07-06 | GBp 17,860.00 | +1.25% | GBp 16,620.00 | GBp 17,940.00 | GBp 16,620.00 | 6.26K |
| 2026-07-03 | GBp 17,640.00 | +2.08% | GBp 17,400.00 | GBp 17,680.00 | GBp 17,140.00 | 6.01K |
| 2026-07-02 | GBp 17,280.00 | +2.01% | GBp 17,400.00 | GBp 17,460.00 | GBp 16,680.00 | 8.44K |
| 2026-07-01 | GBp 16,940.00 | +3.55% | GBp 16,320.00 | GBp 17,020.00 | GBp 16,060.00 | 9.22K |
| 2026-06-30 | GBp 16,360.00 | +2.00% | GBp 15,660.00 | GBp 16,480.00 | GBp 15,660.00 | 7.68K |
| 2026-06-29 | GBp 16,040.00 | -1.11% | GBp 16,220.00 | GBp 16,820.00 | GBp 15,680.00 | 7.59K |
| 2026-06-26 | GBp 16,220.00 | -1.10% | GBp 16,980.00 | GBp 16,980.00 | GBp 15,620.00 | 6.75K |
| 2026-06-25 | GBp 16,400.00 | +3.14% | GBp 16,080.00 | GBp 16,740.00 | GBp 15,900.00 | 9.93K |
| 2026-06-24 | GBp 15,900.00 | -1.12% | GBp 15,840.00 | GBp 16,140.00 | GBp 15,620.00 | 6.78K |
| 2026-06-23 | GBp 16,080.00 | -0.25% | GBp 16,020.00 | GBp 16,180.00 | GBp 15,180.00 | 10.24K |
| 2026-06-22 | GBp 16,120.00 | -0.37% | GBp 15,820.00 | GBp 16,280.00 | GBp 15,000.00 | 12.22K |
| 2026-06-19 | GBp 16,180.00 | -1.46% | GBp 16,120.00 | GBp 16,680.00 | GBp 16,020.00 | 40.41K |
| 2026-06-18 | GBp 16,420.00 | +2.50% | GBp 15,940.00 | GBp 16,680.00 | GBp 15,542.61 | 6.94K |
| 2026-06-17 | GBp 16,020.00 | -1.11% | GBp 16,900.00 | GBp 16,900.00 | GBp 15,660.00 | 7.84K |
| 2026-06-16 | GBp 16,200.00 | -0.49% | GBp 16,500.00 | GBp 17,048.85 | GBp 15,818.32 | 12.47K |
| 2026-06-15 | GBp 16,280.00 | +7.25% | GBp 15,200.00 | GBp 16,640.00 | GBp 15,200.00 | 14.32K |
| 2026-06-12 | GBp 15,180.00 | +3.69% | GBp 14,200.00 | GBp 15,360.00 | GBp 14,200.00 | 8.17K |
| 2026-06-11 | GBp 14,640.00 | +1.10% | GBp 14,360.00 | GBp 15,000.00 | GBp 14,280.00 | 2.87K |
| 2026-06-10 | GBp 14,480.00 | +0.14% | GBp 14,420.00 | GBp 15,100.00 | GBp 14,220.00 | 5.67K |
| 2026-06-09 | GBp 14,460.00 | -0.55% | GBp 14,540.00 | GBp 15,200.00 | GBp 14,320.00 | 5.64K |
| 2026-06-08 | GBp 14,540.00 | -1.22% | GBp 14,180.00 | GBp 14,780.00 | GBp 14,180.00 | 6.10K |
| 2026-06-05 | GBp 14,720.00 | -1.08% | GBp 14,840.00 | GBp 15,360.00 | GBp 14,540.00 | 5.78K |
| 2026-06-04 | GBp 14,880.00 | +3.48% | GBp 14,480.00 | GBp 15,020.00 | GBp 14,300.00 | 5.85K |
| 2026-06-03 | GBp 14,380.00 | -3.36% | GBp 15,380.00 | GBp 15,380.00 | GBp 14,360.00 | 12.05K |
| 2026-06-02 | GBp 14,880.00 | +2.90% | GBp 15,100.00 | GBp 15,360.00 | GBp 14,423.78 | 10.14K |
| 2026-06-01 | GBp 14,460.00 | -3.98% | GBp 15,160.00 | GBp 15,315.32 | GBp 14,300.00 | 10.64K |
| 2026-05-29 | GBp 15,060.00 | -1.57% | GBp 15,860.00 | GBp 15,860.00 | GBp 14,720.00 | 10.73K |
| 2026-05-28 | GBp 15,300.00 | -1.42% | GBp 15,840.00 | GBp 15,840.00 | GBp 14,884.08 | 9.15K |