Free Trial
→ If You Keep Cash In A U.S. Bank Account… Read This NOW (From Banyan Hill Publishing) (Ad)tc pixel Free GDWN Stock Alerts

Goodwin (GDWN) Stock Chart & Stock Price History

Goodwin logo
£102.50 -550.00 (-5.09%)
As of 09/19/2025 11:53 AM Eastern
Compare

Goodwin Stock Price Performance

The Goodwin (GDWN) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 42.36%, with a year-to-date return of 30.41%. In the past month, the stock has increased 6.55%, reflecting recent market activity.

As of the latest close, Goodwin traded at £102.50 with a market cap of £769.78 million and volume of 9,183 shares. Five years ago, the stock traded at GBX 2,940, representing a 248.64% increase over that period. At the time, it had a market cap of £216.48 million and a volume of 63 shares.

Receive GDWN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Goodwin and its competitors with MarketBeat's FREE daily newsletter.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-5.53%
1 Month
Performance
+6.55%
3 Month
Performance
+37.31%
Year-To-Date
Performance
+30.41%
1 Year
Performance
+42.36%
5 Year
Performance
+248.64%

GDWN Stock Chart for Saturday, September, 20, 2025

GDWN Chart by TradingView

Goodwin Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2025£108£102.50
-5.09%		£111£102.509,183 shs£769.78 million
09/18/2025£105£108
+2.86%		£110£105.503,695 shs£811.08 million
09/17/2025£109£105
-3.67%		£109£10323,486 shs£788.55 million
09/16/2025£108.50£109
+0.46%		£111£107.502,174 shs£818.59 million
09/15/2025£104.50£108.50
+3.83%		£110£104.504,930 shs£814.84 million
09/12/2025£107£104.50
-2.34%		£110.50£104.503,440 shs£784.80 million
09/11/2025£104£107
+2.88%		£111£100.509,241 shs£803.57 million
09/10/2025£111£104
-6.31%		£117.50£102.0212,107 shs£781.04 million
09/09/2025£106£111
+4.72%		£112.50£1045,186 shs£833.61 million
09/08/2025GBX 9,880£106
+7.29%		£114.75GBX 9,88024,204 shs£796.06 million
09/05/2025GBX 9,400GBX 9,880
+5.11%		GBX 9,940GBX 9,50026,328 shs£741.99 million
09/04/2025GBX 9,680GBX 9,400
-2.89%		GBX 9,700.45GBX 9,292.595,263 shs£705.94 million
09/03/2025GBX 9,440GBX 9,680
+2.54%		GBX 9,715GBX 9,3604,421 shs£726.97 million
09/02/2025GBX 9,720GBX 9,440
-2.88%		GBX 9,720GBX 9,4005,889 shs£708.94 million
09/01/2025GBX 9,520GBX 9,720
+2.10%		GBX 9,740GBX 9,4204,006 shs£729.97 million
08/29/2025GBX 9,600GBX 9,520
-0.83%		GBX 9,600GBX 9,3201,744 shs£724.98 million
08/28/2025GBX 9,424GBX 9,600
+1.87%		GBX 9,600GBX 9,3205,133 shs£731.08 million
08/27/2025GBX 9,520GBX 9,424
-1.01%		GBX 9,460GBX 9,3002,830 shs£717.67 million
08/26/2025GBX 9,760GBX 9,520
-2.46%		GBX 9,760GBX 9,5204,529 shs£724.98 million
08/25/2025GBX 9,760GBX 9,760GBX 9,765.52GBX 9,6802,049 shs£743.26 million
08/22/2025GBX 9,800.23GBX 9,760
-0.41%		GBX 9,765.52GBX 9,6802,049 shs£743.26 million
08/21/2025GBX 9,620GBX 9,800.23
+1.87%		GBX 9,800.23GBX 9,6603,559 shs£746.32 million
08/20/2025GBX 9,720GBX 9,620
-1.03%		GBX 9,980GBX 9,6003,118 shs£732.60 million
08/19/2025GBX 9,580GBX 9,720
+1.46%		GBX 9,980GBX 9,565.203,859 shs£740.21 million
Related Companies

This page (LON:GDWN) was last updated on 9/20/2025 by MarketBeat.com Staff
From Our Partners
Prepare for the “Mar-a-Lago Accord” Money Shock
Why Are Wall Street Insiders Moving Their Money to This ONE Asset? Something far more consequential for you...
Stansberry Research | Sponsoredtc pixel
REVEALED: Something Big Happening Behind White House Doors
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel
Why More Investors Are Using Family Trusts to Protect Their Wealth
For many investors, a family trust can be an essential tool for protecting assets, avoiding probate, and ensur...
SmartAsset | Sponsoredtc pixel
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
He Called Nvidia at $1.10. Now, He Says THIS Stock Will…
The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...
The Oxford Club | Sponsoredtc pixel
Elon’s Out 🚫. Trump’s DOGE Payouts Keep Flowing (Up to $32K a Year)
DOGE payouts are already moving. Every 90 days, billions flow out — whether you’ve claimed your share or not. ...
Angel Publishing | Sponsoredtc pixel
Nvidia CEO Makes First Ever Tesla Announcement
While headlines focus on Tesla’s car sales, tech analyst Jeff Brown says the real story is Tesla’s role in a $...
Brownstone Research | Sponsoredtc pixel
Forget NVDA. Put $1,000 into this stock now
A massive money shift is underway in the AI market. And it's opening up an extraordinary opportunity in a NEW ...
Chaikin Analytics | Sponsoredtc pixel