Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Goodwin (GDWN) Share Price

Price 6,740.00p on 29-05-2025 at 16:50:08
Change 100.00p 1.51%
Buy 7,220.00p
Sell 6,760.00p
Buy / Sell GDWN Shares
Last Trade: Sell 397.00 at 6,740.00p
Day's Volume: 2,210
Last Close: 6,740.00p
Open: 6,680.00p
ISIN: GB0003781050
Day's Range 6,600.00p - 6,880.00p
52wk Range: 5,860.00p - 8,860.00p
Market Capitalisation: £506m
VWAP: 6,796.33349p
Shares in Issue: 8m

Goodwin (GDWN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 397 6,740.00p Uncrossing Trade
16:35:11 - 29-May-25
Sell* 27 6,760.00p SI Trade
16:15:13 - 29-May-25
Sell* 150 6,908.3981p Ordinary
16:09:16 - 29-May-25
Buy* 275 6,900.00p Ordinary
16:04:47 - 29-May-25
Sell* 1 6,760.00p Automatic Execution
15:47:57 - 29-May-25
Buy* 17 6,900.00p Ordinary
15:45:37 - 29-May-25
Buy* 18 6,900.00p Ordinary
15:32:23 - 29-May-25
Sell* 32 6,781.5515p Ordinary
15:26:26 - 29-May-25
Unknown* 0 6,700.00p SI Trade
15:18:47 - 29-May-25
Sell* 2 6,680.00p SI Trade
15:10:22 - 29-May-25
See more Goodwin trades

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 6,740.00 6,840.00 6,640.00 6,640.00 1,922
27th May 2025 (Tue) 6,700.00 6,860.00 6,600.00 6,700.00 3,357
26th May 2025 (Mon) 6,720.00 6,720.00 6,720.00 6,720.00 0
23rd May 2025 (Fri) 6,780.00 7,160.00 6,720.00 6,720.00 2,392
22nd May 2025 (Thu) 6,880.00 6,900.00 6,780.00 6,780.00 1,434
21st May 2025 (Wed) 6,880.00 7,000.00 6,860.00 6,880.00 1,773
20th May 2025 (Tue) 6,900.00 6,900.00 6,840.00 6,840.00 1,272
19th May 2025 (Mon) 6,860.00 7,020.00 6,860.00 6,980.00 2,347
16th May 2025 (Fri) 6,740.00 7,100.00 6,740.00 7,000.00 1,506
15th May 2025 (Thu) 7,260.00 7,260.00 6,960.00 7,060.00 718
14th May 2025 (Wed) 7,000.00 7,000.00 7,000.00 7,000.00 1,158
13th May 2025 (Tue) 6,820.00 7,020.00 6,780.00 7,020.00 1,655
12th May 2025 (Mon) 6,940.00 6,940.00 6,700.00 6,740.00 1,970
9th May 2025 (Fri) 6,860.00 6,860.00 6,800.00 6,800.00 1,448
8th May 2025 (Thu) 7,260.00 7,260.00 6,980.00 6,980.00 2,785
7th May 2025 (Wed) 6,700.00 7,240.00 6,700.00 7,100.00 1,810
6th May 2025 (Tue) 7,140.00 7,140.00 6,960.00 7,080.00 1,346
5th May 2025 (Mon) 6,700.00 6,700.00 6,700.00 6,700.00 0
2nd May 2025 (Fri) 6,720.00 6,800.00 6,620.00 6,700.00 1,353
1st May 2025 (Thu) 6,980.00 6,980.00 6,720.00 6,780.00 1,136
30th Apr 2025 (Wed) 6,980.00 6,980.00 6,560.00 6,720.00 1,703
29th Apr 2025 (Tue) 6,960.00 6,960.00 6,960.00 6,960.00 1,090
See more Goodwin price history

Goodwin (GDWN) Regulatory News

Date Source Headline
12th May 2025 7:00 am RNS Changes to the Audit Committee
9th Apr 2025 11:00 am RNS Director/PDMR Shareholding
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
See more Goodwin regulatory news

Goodwin (GDWN) Share News

UK dividends calendar - next 7 days

4th Apr 2025 14:13

Read More

Goodwin hails "milestone" of record high forward order book

19th Mar 2025 10:13

(Alliance News) - Goodwin PLC on Wednesday said its order book spiked to a record high, with both its Mechanical and Refractory divisions shining. Read More

UK dividends calendar - next 7 days

13th Mar 2025 14:40

Read More

LONDON MARKET OPEN: Stocks down, house prices edge lower in February

7th Mar 2025 09:03

(Alliance News) - Stock prices in London opened lower on Friday, despite activity remaining "strong" in the housing market and retail footfall rising for the second month in a row. Read More

Goodwin hails double-digit profit growth and strong order book

17th Dec 2024 10:42

(Alliance News) - Goodwin PLC on Tuesday welcomed a "significant" rise in half-year profit and highlighted the potential for its radar business. Read More

See more Goodwin news
FTSE 100 Latest
Value8,716.45
Change-9.56

Login to your account

Forgot Password?

Not Registered