Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Epwin Grp (EPWN) Share Price

Intraday
Historical

Price	117.50p on 13-08-2025 at 15:00:20
Change	0.25p 0.21%
Buy	118.00p
Sell	117.00p

Last Trade:	Sell 587.00 at 117.00p
Day's Volume:	102,252
Last Close:	117.25p
Open:	117.25p
ISIN:	GB00BNGY4Y86

Day's Range	117.25p - 117.50p
52wk Range:	82.00p - 119.00p
Market Capitalisation:	£159.71m
VWAP:	117.25614p
Shares in Issue:	135.92m

Sector: Construction

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Epwin Grp (EPWN) Latest Trades
Sell*	587	117.00p	Ordinary	15:49:40 - 13-Aug-25
Sell*	5,988	117.255p	Ordinary	14:43:09 - 13-Aug-25
Sell*	10,855	117.255p	Ordinary	14:06:37 - 13-Aug-25
Sell*	6,690	117.255p	Ordinary	14:06:33 - 13-Aug-25
Sell*	15,700	117.2502p	Ordinary	13:13:05 - 13-Aug-25
Sell*	3,411	117.2501p	Ordinary	12:34:44 - 13-Aug-25
Buy*	20	118.00p	SI Trade	10:52:59 - 13-Aug-25
Sell*	1,660	117.20p	Ordinary	10:51:45 - 13-Aug-25
Buy*	20,000	117.2525p	Ordinary	10:45:25 - 13-Aug-25
Buy*	7,500	117.275p	Ordinary	10:21:40 - 13-Aug-25

See more Epwin Grp trades

Epwin Grp (EPWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Aug 2025 (Tue)	117.50	117.50	117.25	117.25	1,621,305
11th Aug 2025 (Mon)	118.50	118.50	117.50	117.50	3,651,668
8th Aug 2025 (Fri)	118.00	118.00	118.00	118.00	3,711,688
7th Aug 2025 (Thu)	118.00	119.00	118.00	118.50	2,945,122
6th Aug 2025 (Wed)	93.50	92.00	91.00	91.00	147,272
5th Aug 2025 (Tue)	94.00	94.00	93.50	93.50	129,728
4th Aug 2025 (Mon)	94.50	93.00	93.00	93.00	65,419
1st Aug 2025 (Fri)	94.70	94.70	94.50	94.50	214,692
31st Jul 2025 (Thu)	95.50	95.50	95.20	95.20	62,758
30th Jul 2025 (Wed)	96.50	96.50	95.50	95.50	63,893
29th Jul 2025 (Tue)	98.00	98.00	96.50	96.50	78,832
28th Jul 2025 (Mon)	99.00	99.00	98.00	98.00	107,368
25th Jul 2025 (Fri)	99.00	99.00	99.00	99.00	64,132
24th Jul 2025 (Thu)	99.00	99.00	99.00	99.00	101,006
23rd Jul 2025 (Wed)	100.50	100.50	99.00	99.00	60,052
22nd Jul 2025 (Tue)	100.50	100.50	100.50	100.50	60,345
21st Jul 2025 (Mon)	100.50	100.50	100.50	100.50	73,840
18th Jul 2025 (Fri)	100.50	100.50	100.50	100.50	31,710
17th Jul 2025 (Thu)	100.50	100.50	100.50	100.50	56,456
16th Jul 2025 (Wed)	101.00	101.00	100.50	100.50	89,444
15th Jul 2025 (Tue)	101.50	101.50	101.00	101.00	105,614
14th Jul 2025 (Mon)	102.00	102.00	101.50	101.50	51,803

See more Epwin Grp price history

Date	Source	Headline
Epwin Grp (EPWN) Regulatory News
12th Aug 2025 3:27 pm	RNS	Form 8.3 - Epwin Group PLC
12th Aug 2025 2:39 pm	RNS	Form 8.3 - Epwin Group plc
12th Aug 2025 1:09 pm	RNS	Form 8.3 - Epwin Group plc
12th Aug 2025 12:01 pm	RNS	Form 8.3 - Epwin Group PLC
12th Aug 2025 10:07 am	GNW	Form 8.5 (EPT/RI) - Epwin Group Plc
11th Aug 2025 4:29 pm	RNS	Form 8.3 - Epwin group PLC
11th Aug 2025 12:52 pm	RNS	Form 8.3 - Epwin Group PLC
11th Aug 2025 12:36 pm	RNS	Form 8.3 - Epwin Group plc
11th Aug 2025 9:49 am	GNW	Form 8.5 (EPT/RI) - Epwin Group Plc
8th Aug 2025 2:53 pm	RNS	Form 8.3 - Epwin Group plc

See more Epwin Grp regulatory news

FTSE 100 Latest

Value9,156.93

Change9.12