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!

Goodwin (GDWN) Share Price

Intraday
Historical

Price	18,460.00p on 28-08-2026 at 18:35:07
Change	260.00p 1.43%
Buy	18,880.00p
Sell	18,560.00p

Last Trade:	Unknown 652.00 at 18,460.00p
Day's Volume:	121,022
Last Close:	18,460.00p
Open:	19,720.00p
ISIN:	GB0003781050

Day's Range	18,460.00p - 20,600.00p
52wk Range:	9,360.00p - 27,900.00p
Market Capitalisation:	£1.41b
VWAP:	18,780.45635p
Shares in Issue:	7.63m

Sector: Industrials

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Goodwin (GDWN) Latest Trades
Unknown*	652	18,460.00p	OTC Trade	16:55:48 - 28-Aug-26
Unknown*	1,669	18,808.457p	OTC Trade	16:51:54 - 28-Aug-26
Unknown*	651	18,460.00p	OTC Trade	16:51:54 - 28-Aug-26
Unknown*	994	18,460.00p	OTC Trade	16:51:54 - 28-Aug-26
Unknown*	544	18,460.00p	OTC Trade	16:51:54 - 28-Aug-26
Buy*	223	19,090.222p	SI Trade Negotiated Trade	16:47:04 - 28-Aug-26
Buy*	1,669	18,808.45733p	Suspected BUY Trade	16:43:43 - 28-Aug-26
Sell*	695	18,460.00p	SI Trade	16:40:21 - 28-Aug-26
Buy*	908	18,460.00p	Suspected BUY Trade	16:38:53 - 28-Aug-26
Buy*	1,377	18,460.00p	SI Trade	16:36:32 - 28-Aug-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	19,720.00	20,600.00	18,460.00	18,460.00	121,022
27th Aug 2026 (Thu)	18,160.00	18,320.00	17,760.00	18,200.00	7,596
26th Aug 2026 (Wed)	17,940.00	18,400.00	17,460.00	18,240.00	9,325
25th Aug 2026 (Tue)	19,480.00	19,480.00	17,840.00	17,840.00	10,028
24th Aug 2026 (Mon)	18,420.00	18,720.00	18,020.00	18,020.00	7,017
21st Aug 2026 (Fri)	18,560.00	18,920.00	18,360.00	18,720.00	4,713
20th Aug 2026 (Thu)	19,960.00	19,960.00	18,400.00	18,420.00	3,569
19th Aug 2026 (Wed)	19,900.00	19,900.00	18,400.00	18,560.00	9,760
18th Aug 2026 (Tue)	19,740.00	19,740.00	19,000.00	19,120.00	7,534
17th Aug 2026 (Mon)	21,150.00	21,150.00	19,600.00	19,620.00	8,340
14th Aug 2026 (Fri)	19,720.00	19,940.00	19,580.00	19,580.00	12,326
13th Aug 2026 (Thu)	19,600.00	20,350.00	19,600.00	19,760.00	14,816
12th Aug 2026 (Wed)	19,620.00	20,450.00	19,620.00	19,920.00	9,981
11th Aug 2026 (Tue)	20,800.00	20,800.00	19,700.00	20,150.00	15,978
10th Aug 2026 (Mon)	20,400.00	20,950.00	19,840.00	20,000.00	21,768
7th Aug 2026 (Fri)	20,150.00	22,150.00	19,580.00	20,650.00	35,112
6th Aug 2026 (Thu)	19,020.00	19,320.00	18,560.00	18,800.00	6,752
5th Aug 2026 (Wed)	18,800.00	19,380.00	18,680.00	18,780.00	13,378
4th Aug 2026 (Tue)	17,820.00	18,540.00	17,720.00	18,540.00	27,844
3rd Aug 2026 (Mon)	17,300.00	17,820.00	17,200.00	17,720.00	8,490
31st Jul 2026 (Fri)	17,200.00	17,780.00	17,200.00	17,320.00	8,447
30th Jul 2026 (Thu)	15,780.00	17,320.00	15,780.00	16,960.00	10,664
29th Jul 2026 (Wed)	17,600.00	17,600.00	15,800.00	16,340.00	18,449

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
28th Aug 2026 2:41 pm	RNS	Accounts Posting and Dividend Timetable
28th Aug 2026 7:00 am	RNS	Preliminary results for the year ended 30 Apr 2026
7th Aug 2026 7:14 am	RNS	Recent press speculation
23rd Mar 2026 9:19 am	RNS	Trading Update
16th Dec 2025 7:00 am	RNS	Half-year Report
18th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
14th Nov 2025 7:00 am	RNS	PLACING OF SHARES IN GOODWIN PLC
27th Oct 2025 7:00 am	RNS	Trading Update
1st Oct 2025 3:56 pm	RNS	Result of AGM
24th Sep 2025 8:16 am	RNS	Trading Update & Strategic Collaboration Agreement

See more Goodwin regulatory news

FTSE 100 Latest

Value10,824.26

Change31.72