Goodwin Plc
(GDWN)
Sector: General Industrials
Historic Prices - up to 10 years
|
21/02/2025
|
6,940.00p
|
7,262.00p
|
6,940.00p
|
7,180.00p
|
1,463
|
|
20/02/2025
|
7,180.00p
|
7,300.00p
|
6,900.00p
|
7,160.00p
|
1,293
|
|
19/02/2025
|
6,900.00p
|
7,280.00p
|
6,900.00p
|
7,200.00p
|
7,665
|
|
18/02/2025
|
6,900.00p
|
7,160.00p
|
6,890.34p
|
7,000.00p
|
4,086
|
|
17/02/2025
|
7,400.00p
|
7,400.00p
|
6,880.00p
|
7,020.00p
|
6,591
|
|
14/02/2025
|
7,180.00p
|
7,200.00p
|
7,040.00p
|
7,040.00p
|
2,261
|
|
13/02/2025
|
7,200.00p
|
7,200.00p
|
7,080.00p
|
7,100.00p
|
2,199
|
|
12/02/2025
|
7,180.00p
|
7,585.00p
|
7,040.00p
|
7,200.00p
|
2,266
|
|
11/02/2025
|
7,040.00p
|
7,240.00p
|
7,040.00p
|
7,160.00p
|
2,509
|
|
10/02/2025
|
7,720.00p
|
7,740.00p
|
7,160.00p
|
7,160.00p
|
1,897
|
|
07/02/2025
|
7,200.00p
|
7,400.00p
|
7,101.02p
|
7,280.00p
|
1,741
|
|
06/02/2025
|
7,040.00p
|
7,580.00p
|
7,040.00p
|
7,220.00p
|
2,770
|
|
05/02/2025
|
7,160.00p
|
7,700.00p
|
7,160.00p
|
7,220.00p
|
4,135
|
|
04/02/2025
|
7,220.00p
|
7,300.00p
|
7,000.00p
|
7,280.00p
|
3,667
|
|
03/02/2025
|
7,520.00p
|
7,800.00p
|
7,169.08p
|
7,280.00p
|
2,211
|
|
31/01/2025
|
7,260.00p
|
7,760.00p
|
7,260.00p
|
7,340.00p
|
2,601
|
|
30/01/2025
|
7,280.00p
|
7,300.00p
|
7,166.56p
|
7,260.00p
|
2,432
|
|
29/01/2025
|
7,320.00p
|
7,560.00p
|
7,180.00p
|
7,240.00p
|
1,199
|
|
28/01/2025
|
7,120.00p
|
7,527.40p
|
7,120.00p
|
7,240.00p
|
2,622
|
|
27/01/2025
|
7,420.00p
|
7,679.36p
|
7,160.00p
|
7,240.00p
|
3,353
|
|
24/01/2025
|
7,120.00p
|
7,880.00p
|
7,120.00p
|
7,240.00p
|
866
|
|
23/01/2025
|
7,600.00p
|
7,600.00p
|
7,100.00p
|
7,400.00p
|
3,424
|
|
22/01/2025
|
7,460.00p
|
7,786.40p
|
7,448.00p
|
7,480.00p
|
1,128
|
|
21/01/2025
|
7,440.00p
|
7,560.00p
|
7,120.00p
|
7,480.00p
|
1,740
|
|
20/01/2025
|
7,600.00p
|
7,600.00p
|
7,440.00p
|
7,440.00p
|
3,269
|
|
17/01/2025
|
7,220.00p
|
7,568.20p
|
7,220.00p
|
7,520.00p
|
5,746
|
|
16/01/2025
|
7,500.00p
|
7,600.00p
|
7,480.00p
|
7,600.00p
|
2,671
|
|
15/01/2025
|
7,600.00p
|
7,600.00p
|
7,400.00p
|
7,600.00p
|
2,151
|
|
14/01/2025
|
7,580.00p
|
7,580.00p
|
7,320.00p
|
7,480.00p
|
1,429
|
|
13/01/2025
|
7,540.00p
|
7,770.22p
|
7,500.00p
|
7,500.00p
|
2,577
|
|
10/01/2025
|
7,220.00p
|
7,680.00p
|
7,220.00p
|
7,420.00p
|
4,466
|
|
09/01/2025
|
7,600.00p
|
7,600.00p
|
7,180.00p
|
7,180.00p
|
5,330
|
|
08/01/2025
|
7,780.00p
|
7,858.00p
|
7,440.00p
|
7,440.00p
|
3,368
|
|
07/01/2025
|
8,000.00p
|
8,039.10p
|
7,760.00p
|
7,860.00p
|
3,342
|
|
06/01/2025
|
8,100.00p
|
8,220.00p
|
7,820.00p
|
8,020.00p
|
7,627
|
|
03/01/2025
|
7,720.00p
|
8,020.00p
|
7,620.00p
|
7,880.00p
|
2,879
|
|
02/01/2025
|
7,960.00p
|
7,981.00p
|
7,280.00p
|
7,940.00p
|
1,514
|
|
01/01/2025
|
7,800.00p
|
7,999.40p
|
7,760.00p
|
7,860.00p
|
1,876
|
|
31/12/2024
|
7,800.00p
|
7,999.40p
|
7,760.00p
|
7,860.00p
|
1,876
|
|
30/12/2024
|
7,480.00p
|
7,999.65p
|
7,432.00p
|
7,880.00p
|
1,950
|
|
27/12/2024
|
7,420.00p
|
7,880.00p
|
7,420.00p
|
7,820.00p
|
1,498
|
|
26/12/2024
|
7,600.00p
|
7,700.00p
|
7,226.90p
|
7,660.00p
|
1,830
|
|
25/12/2024
|
7,600.00p
|
7,700.00p
|
7,226.90p
|
7,660.00p
|
1,830
|
|
24/12/2024
|
7,600.00p
|
7,700.00p
|
7,226.90p
|
7,660.00p
|
1,830
|
|
23/12/2024
|
7,860.00p
|
7,880.00p
|
7,380.00p
|
7,620.00p
|
5,585
|
|
20/12/2024
|
7,280.00p
|
7,700.00p
|
7,260.00p
|
7,700.00p
|
12,568
|
|
19/12/2024
|
7,100.00p
|
7,460.00p
|
7,100.00p
|
7,460.00p
|
6,920
|
|
18/12/2024
|
7,160.00p
|
7,440.00p
|
6,965.00p
|
7,440.00p
|
4,070
|
|
17/12/2024
|
7,000.00p
|
8,000.00p
|
7,000.00p
|
7,220.00p
|
14,511
|
|
16/12/2024
|
6,580.00p
|
6,820.00p
|
6,320.00p
|
6,760.00p
|
891
|
|
13/12/2024
|
6,600.00p
|
6,740.00p
|
6,594.16p
|
6,660.00p
|
1,367
|
|
12/12/2024
|
6,580.00p
|
6,826.00p
|
6,580.00p
|
6,700.00p
|
1,119
|
|
11/12/2024
|
6,900.00p
|
6,900.00p
|
6,620.00p
|
6,720.00p
|
598
|
|
10/12/2024
|
6,560.00p
|
6,835.80p
|
6,560.00p
|
6,640.00p
|
2,317
|
|
09/12/2024
|
6,640.00p
|
6,980.00p
|
6,560.00p
|
6,900.00p
|
1,063
|
|
06/12/2024
|
6,620.00p
|
6,900.00p
|
6,620.00p
|
6,900.00p
|
1,180
|
|
05/12/2024
|
6,540.00p
|
6,940.00p
|
6,540.00p
|
6,780.00p
|
963
|
|
04/12/2024
|
6,820.00p
|
7,020.00p
|
6,460.00p
|
6,700.00p
|
3,373
|
|
03/12/2024
|
6,860.00p
|
7,040.00p
|
6,642.91p
|
6,980.00p
|
1,196
|
|
02/12/2024
|
7,080.00p
|
7,160.00p
|
6,438.16p
|
6,860.00p
|
1,969
|
|
29/11/2024
|
6,780.00p
|
7,040.00p
|
6,740.00p
|
6,860.00p
|
1,237
|
|
28/11/2024
|
6,780.00p
|
6,980.00p
|
6,700.00p
|
6,980.00p
|
174
|
|
27/11/2024
|
6,920.00p
|
7,155.20p
|
6,720.00p
|
6,860.00p
|
1,173
|
|
26/11/2024
|
6,820.00p
|
7,180.00p
|
6,455.45p
|
6,760.00p
|
3,351
|
|
25/11/2024
|
6,540.00p
|
7,180.00p
|
6,540.00p
|
6,980.00p
|
3,251
|
|
22/11/2024
|
6,720.00p
|
7,120.00p
|
6,520.00p
|
6,800.00p
|
1,522
|
|
21/11/2024
|
6,520.00p
|
6,820.00p
|
6,420.00p
|
6,800.00p
|
1,148
|
|
20/11/2024
|
6,600.00p
|
6,820.00p
|
6,512.69p
|
6,580.00p
|
2,196
|
|
19/11/2024
|
6,840.00p
|
6,840.00p
|
6,520.00p
|
6,520.00p
|
1,358
|
|
18/11/2024
|
6,580.00p
|
7,200.00p
|
6,520.00p
|
6,580.00p
|
1,816
|
|
15/11/2024
|
6,980.00p
|
6,980.00p
|
6,400.00p
|
6,500.00p
|
6,906
|
|
14/11/2024
|
6,940.00p
|
6,940.00p
|
6,468.05p
|
6,500.00p
|
2,028
|
|
13/11/2024
|
7,000.00p
|
7,000.00p
|
6,700.00p
|
6,800.00p
|
2,595
|
|
12/11/2024
|
7,040.00p
|
7,240.00p
|
6,640.00p
|
6,700.00p
|
1,791
|
|
11/11/2024
|
7,300.00p
|
7,700.00p
|
6,620.00p
|
6,880.00p
|
2,274
|
|
08/11/2024
|
6,900.00p
|
7,248.00p
|
6,650.00p
|
6,900.00p
|
623
|
|
07/11/2024
|
7,280.00p
|
7,593.80p
|
6,660.00p
|
6,840.00p
|
2,222
|
|
06/11/2024
|
6,900.00p
|
7,120.00p
|
6,500.00p
|
6,740.00p
|
2,789
|
|
05/11/2024
|
7,000.00p
|
7,000.00p
|
6,540.00p
|
6,540.00p
|
2,612
|
|
04/11/2024
|
7,000.00p
|
7,280.00p
|
6,640.00p
|
6,800.00p
|
209
|
|
01/11/2024
|
6,880.00p
|
6,980.00p
|
6,650.00p
|
6,860.00p
|
1,290
|
|
31/10/2024
|
6,880.00p
|
6,900.00p
|
6,700.00p
|
6,900.00p
|
1,808
|
|
30/10/2024
|
6,660.00p
|
6,800.00p
|
6,560.00p
|
6,660.00p
|
888
|
|
29/10/2024
|
6,820.00p
|
6,820.00p
|
6,660.00p
|
6,700.00p
|
1,074
|
|
28/10/2024
|
6,680.00p
|
6,840.00p
|
6,500.00p
|
6,840.00p
|
5,000
|
|
25/10/2024
|
6,880.00p
|
6,880.00p
|
6,640.00p
|
6,700.00p
|
7,467
|
|
24/10/2024
|
6,880.00p
|
6,880.00p
|
6,580.01p
|
6,800.00p
|
3,437
|
|
23/10/2024
|
6,620.00p
|
6,840.00p
|
6,620.00p
|
6,800.00p
|
1,190
|
|
22/10/2024
|
6,780.00p
|
6,820.00p
|
6,360.00p
|
6,640.00p
|
1,073
|
|
21/10/2024
|
6,800.00p
|
6,851.24p
|
6,640.00p
|
6,640.00p
|
1,772
|
|
18/10/2024
|
6,980.00p
|
7,125.00p
|
6,730.00p
|
6,780.00p
|
1,221
|
|
17/10/2024
|
6,920.00p
|
7,258.40p
|
6,900.00p
|
6,900.00p
|
1,764
|
|
16/10/2024
|
7,020.00p
|
7,020.00p
|
6,680.00p
|
6,900.00p
|
4,028
|
|
15/10/2024
|
6,660.00p
|
7,100.00p
|
6,660.00p
|
6,880.00p
|
1,305
|
|
14/10/2024
|
6,820.00p
|
7,054.80p
|
6,660.00p
|
6,840.00p
|
3,248
|
|
11/10/2024
|
6,900.00p
|
7,020.00p
|
6,860.00p
|
6,880.00p
|
2,001
|
|
10/10/2024
|
7,300.00p
|
7,300.00p
|
6,880.00p
|
7,020.00p
|
1,674
|
|
09/10/2024
|
6,860.00p
|
7,160.00p
|
6,860.00p
|
7,120.00p
|
4,899
|
|
08/10/2024
|
6,920.00p
|
7,031.00p
|
6,860.00p
|
6,920.00p
|
3,066
|
|
07/10/2024
|
7,000.00p
|
7,080.00p
|
6,780.00p
|
6,880.00p
|
2,906
|
|
04/10/2024
|
6,820.00p
|
7,040.00p
|
6,700.00p
|
7,040.00p
|
5,173
|
|
03/10/2024
|
6,920.00p
|
7,480.00p
|
6,564.00p
|
6,840.00p
|
4,536
|
|
02/10/2024
|
7,280.00p
|
7,280.00p
|
6,860.00p
|
7,000.00p
|
1,941
|
|
01/10/2024
|
7,140.00p
|
7,380.00p
|
7,020.00p
|
7,100.00p
|
5,939
|
|
30/09/2024
|
7,360.00p
|
7,400.00p
|
6,929.00p
|
7,320.00p
|
5,104
|
|
27/09/2024
|
7,180.00p
|
7,480.00p
|
7,100.00p
|
7,360.00p
|
2,984
|
|
26/09/2024
|
6,880.00p
|
7,140.00p
|
6,860.00p
|
7,100.00p
|
3,179
|
|
25/09/2024
|
7,100.00p
|
7,360.00p
|
6,960.00p
|
6,960.00p
|
3,077
|
|
24/09/2024
|
7,100.00p
|
7,200.00p
|
7,100.00p
|
7,120.00p
|
964
|
|
23/09/2024
|
7,120.00p
|
7,259.26p
|
7,100.00p
|
7,220.00p
|
1,803
|
|
20/09/2024
|
7,160.00p
|
7,300.00p
|
7,080.00p
|
7,200.00p
|
6,860
|
|
19/09/2024
|
7,200.00p
|
7,220.00p
|
7,120.00p
|
7,200.00p
|
3,138
|
|
18/09/2024
|
7,260.00p
|
7,473.60p
|
7,100.00p
|
7,160.00p
|
5,915
|
|
17/09/2024
|
7,140.00p
|
7,529.20p
|
7,140.00p
|
7,200.00p
|
2,675
|
|
16/09/2024
|
7,120.00p
|
7,659.52p
|
7,120.00p
|
7,300.00p
|
503
|
|
13/09/2024
|
7,380.00p
|
7,659.00p
|
7,160.00p
|
7,100.00p
|
2,278
|
|
12/09/2024
|
7,400.00p
|
7,740.00p
|
7,100.00p
|
7,280.00p
|
1,249
|
|
11/09/2024
|
7,400.00p
|
7,714.00p
|
7,280.00p
|
7,580.00p
|
2,222
|
|
10/09/2024
|
7,300.00p
|
7,700.00p
|
7,300.00p
|
7,580.00p
|
2,033
|
|
09/09/2024
|
7,300.00p
|
7,592.58p
|
7,149.60p
|
7,420.00p
|
1,895
|
|
06/09/2024
|
7,020.00p
|
7,250.00p
|
6,980.00p
|
7,220.00p
|
1,405
|
|
05/09/2024
|
7,200.00p
|
7,480.00p
|
7,060.00p
|
7,100.00p
|
785
|
|
04/09/2024
|
7,020.00p
|
7,122.00p
|
6,940.00p
|
7,100.00p
|
3,861
|
|
03/09/2024
|
7,080.00p
|
7,220.00p
|
7,080.00p
|
7,120.00p
|
744
|
|
02/09/2024
|
7,280.00p
|
7,280.00p
|
7,020.00p
|
7,140.00p
|
2,304
|
|
30/08/2024
|
7,200.00p
|
7,397.00p
|
7,020.00p
|
7,140.00p
|
1,645
|
|
29/08/2024
|
7,460.00p
|
7,460.00p
|
7,020.00p
|
7,100.00p
|
2,069
|
|
28/08/2024
|
7,060.00p
|
7,380.00p
|
7,040.00p
|
7,240.00p
|
1,036
|
|
27/08/2024
|
7,380.00p
|
7,600.00p
|
7,100.00p
|
7,200.00p
|
1,401
|
|
26/08/2024
|
7,240.00p
|
7,560.00p
|
7,160.00p
|
7,160.00p
|
2,843
|
|
23/08/2024
|
7,240.00p
|
7,560.00p
|
7,160.00p
|
7,160.00p
|
2,843
|
|
22/08/2024
|
7,240.00p
|
7,560.00p
|
7,160.00p
|
7,160.00p
|
2,843
|