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	6,560.00p on 26-03-2025 at 11:42:49
Change	20.00p 0.31%
Buy	6,960.00p
Sell	6,480.00p
Buy / Sell GDWN Shares

Last Trade:	Unknown 500.00 at 6,550.00p
Day's Volume:	1,194
Last Close:	6,540.00p
Open:	6,680.00p
ISIN:	GB0003781050

Day's Range	6,520.00p - 6,680.00p
52wk Range:	5,240.00p - 8,860.00p
Market Capitalisation:	£493m
VWAP:	6,563.56298p
Shares in Issue:	8m

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*	500	6,550.00p	Ordinary	10:42:49 - 26-Mar-25
Buy*	1	6,840.00p	SI Trade	10:39:34 - 26-Mar-25
Sell*	150	6,519.80p	Ordinary	10:28:20 - 26-Mar-25
Buy*	25	6,640.00p	Ordinary	09:55:40 - 26-Mar-25
Unknown*	100	6,650.00p	Ordinary	09:31:05 - 26-Mar-25
Unknown*	85	6,650.00p	Ordinary	09:26:40 - 26-Mar-25
Sell*	29	6,619.80p	Ordinary	08:58:07 - 26-Mar-25
Buy*	1	6,560.00p	Automatic Execution	08:39:43 - 26-Mar-25
Sell*	1	6,520.00p	SI Trade	08:39:38 - 26-Mar-25
Sell*	1	6,520.00p	SI Trade	08:39:30 - 26-Mar-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Mar 2025 (Wed)	6,680.00	6,680.00	6,520.00	6,540.00	1,194
25th Mar 2025 (Tue)	6,740.00	6,740.00	6,500.00	6,540.00	3,398
24th Mar 2025 (Mon)	6,780.00	6,800.00	6,540.00	6,580.00	3,033
21st Mar 2025 (Fri)	6,660.00	6,760.00	6,520.00	6,560.00	6,462
20th Mar 2025 (Thu)	6,860.00	6,860.00	6,700.00	6,740.00	9,737
19th Mar 2025 (Wed)	7,500.00	7,500.00	6,720.00	6,840.00	8,852
18th Mar 2025 (Tue)	6,700.00	7,000.00	6,700.00	6,880.00	1,370
17th Mar 2025 (Mon)	7,180.00	7,180.00	6,880.00	6,920.00	2,388
14th Mar 2025 (Fri)	6,720.00	7,140.00	6,720.00	6,940.00	1,333
13th Mar 2025 (Thu)	7,200.00	7,200.00	6,840.00	6,880.00	3,528
12th Mar 2025 (Wed)	7,020.00	7,020.00	6,940.00	6,940.00	2,854
11th Mar 2025 (Tue)	7,660.00	7,660.00	6,980.00	7,020.00	5,108
10th Mar 2025 (Mon)	7,020.00	7,020.00	7,020.00	7,020.00	3,701
7th Mar 2025 (Fri)	7,000.00	7,120.00	6,600.00	7,120.00	3,444
6th Mar 2025 (Thu)	7,200.00	7,200.00	6,620.00	6,800.00	2,845
5th Mar 2025 (Wed)	7,000.00	7,000.00	6,700.00	6,740.00	2,305
4th Mar 2025 (Tue)	6,780.00	7,300.00	6,720.00	6,900.00	8,936
3rd Mar 2025 (Mon)	7,100.00	7,100.00	6,780.00	6,900.00	2,500
28th Feb 2025 (Fri)	6,520.00	6,960.00	6,520.00	6,840.00	3,969
27th Feb 2025 (Thu)	7,260.00	7,260.00	6,900.00	7,000.00	4,759
26th Feb 2025 (Wed)	7,500.00	7,500.00	7,040.00	7,180.00	2,400

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
19th Mar 2025 8:00 am	RNS	March 2025 Trading Update
18th Feb 2025 8:49 am	RNS	Director/PDMR Shareholding
17th Dec 2024 7:00 am	RNS	Half-year Report
7th Oct 2024 7:00 am	RNS	Appointment of Joint Corporate Broker
2nd Oct 2024 3:03 pm	RNS	Result of AGM
25th Sep 2024 10:32 am	RNS	September 2024 Trading Update
22nd Aug 2024 3:35 pm	RNS	Posting of Annual Report and Accounts
7th Aug 2024 7:00 am	RNS	Preliminary results for the year ended 30 Apr 2024
3rd Jul 2024 6:00 pm	RNS	Smurfit Kappa Group - Update
3rd Jun 2024 4:21 pm	RNS	Director/PDMR Shareholding

See more Goodwin regulatory news

FTSE 100 Latest

Value8,680.96

Change17.16