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 10,550.00p on 18-09-2025 at 07:19:37
Change -100.00p -0.94%
Buy 10,800.00p
Sell 10,550.00p
Last Trade: Unknown 0.00 at 10,800.00p
Day's Volume: 6
Last Close: 10,650.00p
Open: 10,550.00p
ISIN: GB0003781050
Day's Range 10,550.00p - 10,550.00p
52wk Range: 5,860.00p - 11,750.00p
Market Capitalisation: £792.26m
VWAP: 10,550.00p
Shares in Issue: 7.51m

Goodwin (GDWN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 10,800.00p SI Trade
08:19:37 - 18-Sep-25
Sell* 6 10,550.00p Automatic Execution
08:02:23 - 18-Sep-25
Unknown* 0 10,950.00p SI Trade
08:01:48 - 18-Sep-25
Unknown* 0 10,550.00p SI Trade
08:01:48 - 18-Sep-25
Unknown* 0 10,950.00p SI Trade
08:01:48 - 18-Sep-25
Unknown* 0 10,550.00p OTC Trade
08:00:21 - 18-Sep-25
Sell* 6 10,500.00p Automatic Execution
16:29:21 - 17-Sep-25
Unknown* 0 10,900.00p SI Trade
16:28:35 - 17-Sep-25
Unknown* 0 10,500.00p SI Trade
16:25:11 - 17-Sep-25
Sell* 13 10,500.00p SI Trade
16:22:27 - 17-Sep-25
See more Goodwin trades

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 10,700.00 10,700.00 10,400.00 10,650.00 2,279
16th Sep 2025 (Tue) 10,950.00 10,950.00 10,900.00 10,900.00 2,174
15th Sep 2025 (Mon) 10,600.00 10,900.00 10,600.00 10,850.00 4,930
12th Sep 2025 (Fri) 10,550.00 10,550.00 10,450.00 10,450.00 3,440
11th Sep 2025 (Thu) 10,750.00 10,950.00 10,050.00 10,700.00 9,241
10th Sep 2025 (Wed) 11,050.00 11,750.00 10,300.00 10,400.00 12,109
9th Sep 2025 (Tue) 10,700.00 11,250.00 10,600.00 11,100.00 5,101
8th Sep 2025 (Mon) 10,000.00 11,400.00 10,000.00 10,600.00 24,203
5th Sep 2025 (Fri) 9,540.00 9,880.00 9,500.00 9,880.00 7,856
4th Sep 2025 (Thu) 9,700.00 9,700.00 9,360.00 9,400.00 5,263
3rd Sep 2025 (Wed) 9,560.00 9,700.00 9,400.00 9,680.00 4,421
2nd Sep 2025 (Tue) 9,620.00 9,640.00 9,400.00 9,440.00 5,889
1st Sep 2025 (Mon) 9,540.00 9,720.00 9,420.00 9,720.00 4,006
29th Aug 2025 (Fri) 9,600.00 9,600.00 9,320.00 9,520.00 1,744
28th Aug 2025 (Thu) 9,360.00 9,600.00 9,320.00 9,600.00 6,033
27th Aug 2025 (Wed) 9,420.00 9,460.00 9,300.00 9,400.00 2,830
26th Aug 2025 (Tue) 9,740.00 9,760.00 9,520.00 9,520.00 4,786
25th Aug 2025 (Mon) 9,760.00 9,760.00 9,760.00 9,760.00 0
22nd Aug 2025 (Fri) 9,720.00 9,760.00 9,680.00 9,760.00 2,049
21st Aug 2025 (Thu) 9,760.00 9,780.00 9,700.00 9,700.00 3,484
20th Aug 2025 (Wed) 9,980.00 9,980.00 9,600.00 9,620.00 3,118
19th Aug 2025 (Tue) 9,980.00 9,980.00 9,600.00 9,720.00 3,859
18th Aug 2025 (Mon) 9,500.00 9,660.00 9,400.00 9,580.00 2,624
See more Goodwin price history

Goodwin (GDWN) Regulatory News

Date Source Headline
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
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
See more Goodwin regulatory news

Goodwin (GDWN) Share News

UK dividends calendar - next 7 days

4th Sep 2025 14:27

Read More

EARNINGS AND TRADING: Goodwin profit leaps; Rathbones in first buyback

30th Jul 2025 13:48

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Wednesday and not separately reported by Alliance News: Read More

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

See more Goodwin news
FTSE 100 Latest
Value9,229.42
Change21.05

Login to your account

Forgot Password?

Not Registered