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	21,700.00p on 31-10-2025 at 19:40:06
Change	1,000.00p 4.83%
Buy	22,000.00p
Sell	21,700.00p

Last Trade:	Unknown 50.00 at 21,700.00p
Day's Volume:	9,738
Last Close:	21,700.00p
Open:	21,300.00p
ISIN:	GB0003781050

Day's Range	20,300.00p - 21,900.00p
52wk Range:	5,860.00p - 24,400.00p
Market Capitalisation:	£1.63b
VWAP:	21,234.10515p
Shares in Issue:	7.51m

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*	50	21,700.00p	OTC Trade	17:07:18 - 31-Oct-25
Unknown*	830	21,703.80p	SI Trade	16:59:34 - 31-Oct-25
Sell*	80	21,631.73p	SI Trade Suspected SELL Trade	16:47:02 - 31-Oct-25
Sell*	1,477	21,700.00p	Uncrossing Trade	16:35:28 - 31-Oct-25
Sell*	9	21,700.00p	Automatic Execution	16:29:45 - 31-Oct-25
Buy*	2	21,900.00p	Automatic Execution	16:29:45 - 31-Oct-25
Buy*	4	21,900.00p	Automatic Execution	16:29:45 - 31-Oct-25
Buy*	7	21,900.00p	Automatic Execution	16:29:45 - 31-Oct-25
Buy*	1	21,900.00p	Automatic Execution	16:29:45 - 31-Oct-25
Buy*	4	21,900.00p	Automatic Execution	16:29:28 - 31-Oct-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Oct 2025 (Fri)	21,300.00	21,900.00	20,300.00	21,700.00	9,738
30th Oct 2025 (Thu)	20,700.00	22,000.00	20,700.00	20,700.00	11,700
29th Oct 2025 (Wed)	22,500.00	22,600.00	19,300.00	20,800.00	30,771
28th Oct 2025 (Tue)	20,200.00	24,400.00	20,200.00	21,900.00	19,320
27th Oct 2025 (Mon)	17,000.00	22,000.00	17,000.00	20,500.00	27,215
24th Oct 2025 (Fri)	14,600.00	15,450.00	14,600.00	15,450.00	6,730
23rd Oct 2025 (Thu)	14,650.00	15,200.00	14,650.00	15,100.00	6,002
22nd Oct 2025 (Wed)	14,450.00	15,000.00	14,200.00	14,800.00	8,344
21st Oct 2025 (Tue)	13,600.00	14,350.00	13,550.00	14,250.00	6,377
20th Oct 2025 (Mon)	13,050.00	13,950.00	13,050.00	13,500.00	5,908
17th Oct 2025 (Fri)	14,100.00	14,100.00	13,150.00	13,650.00	9,077
16th Oct 2025 (Thu)	14,250.00	14,250.00	13,750.00	13,750.00	6,519
15th Oct 2025 (Wed)	14,150.00	14,150.00	13,650.00	13,950.00	6,367
14th Oct 2025 (Tue)	13,750.00	14,000.00	13,650.00	14,000.00	7,178
13th Oct 2025 (Mon)	14,550.00	14,550.00	13,550.00	13,900.00	7,591
10th Oct 2025 (Fri)	14,050.00	14,350.00	13,850.00	14,000.00	20,827
9th Oct 2025 (Thu)	14,800.00	14,800.00	14,000.00	14,000.00	6,826
8th Oct 2025 (Wed)	14,400.00	14,750.00	14,400.00	14,600.00	2,891
7th Oct 2025 (Tue)	15,000.00	15,350.00	14,250.00	14,250.00	12,060
6th Oct 2025 (Mon)	14,750.00	14,900.00	14,400.00	14,900.00	17,353
3rd Oct 2025 (Fri)	14,000.00	14,950.00	14,000.00	14,750.00	22,854

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
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

See more Goodwin regulatory news

FTSE 100 Latest

Value9,717.25

Change-42.81