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	26,700.00p on 18-02-2026 at 13:05:19
Change	-100.00p -0.37%
Buy	26,800.00p
Sell	26,500.00p

Last Trade:	Buy 16.00 at 26,700.00p
Day's Volume:	2,449
Last Close:	26,800.00p
Open:	26,600.00p
ISIN:	GB0003781050

Day's Range	26,300.00p - 26,700.00p
52wk Range:	5,860.00p - 27,900.00p
Market Capitalisation:	£2.04b
VWAP:	26,458.47628p
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
Buy*	16	26,700.00p	Automatic Execution	13:05:19 - 18-Feb-26
Unknown*	0	26,800.00p	SI Trade	12:59:27 - 18-Feb-26
Buy*	15	26,700.00p	Automatic Execution	12:59:27 - 18-Feb-26
Buy*	2	26,654.20p	Ordinary	12:56:04 - 18-Feb-26
Unknown*	0	26,800.00p	SI Trade	12:45:14 - 18-Feb-26
Buy*	15	26,654.50p	Ordinary	12:43:03 - 18-Feb-26
Sell*	2	26,595.5745p	Ordinary	12:34:37 - 18-Feb-26
Buy*	2	26,655.70p	Ordinary	12:32:28 - 18-Feb-26
Buy*	8	26,700.00p	Automatic Execution	12:31:53 - 18-Feb-26
Buy*	2	26,656.00p	Ordinary	12:26:41 - 18-Feb-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	26,600.00	26,700.00	26,300.00	26,800.00	2,449
17th Feb 2026 (Tue)	26,600.00	26,800.00	25,800.00	26,800.00	3,721
16th Feb 2026 (Mon)	26,700.00	27,000.00	26,600.00	26,800.00	4,933
13th Feb 2026 (Fri)	27,500.00	27,500.00	26,700.00	26,700.00	3,781
12th Feb 2026 (Thu)	27,000.00	27,200.00	26,900.00	27,000.00	7,957
11th Feb 2026 (Wed)	27,800.00	27,800.00	26,100.00	27,000.00	3,754
10th Feb 2026 (Tue)	27,100.00	27,600.00	27,000.00	27,600.00	6,275
9th Feb 2026 (Mon)	27,000.00	27,600.00	26,800.00	27,400.00	10,999
6th Feb 2026 (Fri)	25,600.00	26,900.00	25,600.00	26,600.00	5,318
5th Feb 2026 (Thu)	27,200.00	27,300.00	26,000.00	26,400.00	9,131
4th Feb 2026 (Wed)	27,500.00	27,900.00	27,200.00	27,600.00	10,622
3rd Feb 2026 (Tue)	26,500.00	27,400.00	25,500.00	27,400.00	11,052
2nd Feb 2026 (Mon)	24,400.00	25,900.00	24,400.00	25,800.00	7,274
30th Jan 2026 (Fri)	25,000.00	25,300.00	24,500.00	25,100.00	3,750
29th Jan 2026 (Thu)	25,900.00	26,000.00	25,000.00	25,000.00	3,416
28th Jan 2026 (Wed)	25,900.00	26,100.00	25,700.00	25,900.00	4,615
27th Jan 2026 (Tue)	26,100.00	26,600.00	25,100.00	26,100.00	8,523
26th Jan 2026 (Mon)	26,000.00	26,100.00	24,700.00	25,700.00	8,144
23rd Jan 2026 (Fri)	25,000.00	25,400.00	24,800.00	25,200.00	5,041
22nd Jan 2026 (Thu)	24,700.00	25,300.00	24,400.00	25,000.00	8,833
21st Jan 2026 (Wed)	23,800.00	24,300.00	23,300.00	24,100.00	4,218
20th Jan 2026 (Tue)	24,300.00	24,500.00	23,900.00	24,100.00	5,064
19th Jan 2026 (Mon)	23,700.00	24,300.00	23,700.00	24,300.00	6,574

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
14th Aug 2025 11:42 am	RNS	Posting of Annual Report and Accounts
30th Jul 2025 7:00 am	RNS	Preliminary results for the year ended 30 Apr 2025
12th May 2025 7:00 am	RNS	Changes to the Audit Committee
9th Apr 2025 11:00 am	RNS	Director/PDMR Shareholding

See more Goodwin regulatory news

FTSE 100 Latest

Value10,669.16

Change112.99