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	18,720.00p on 21-08-2026 at 18:25:05
Change	300.00p 1.63%
Buy	18,920.00p
Sell	18,800.00p

Last Trade:	Sell 1,384.00 at 18,720.00p
Day's Volume:	4,713
Last Close:	18,720.00p
Open:	18,560.00p
ISIN:	GB0003781050

Day's Range	18,360.00p - 18,920.00p
52wk Range:	9,300.00p - 27,900.00p
Market Capitalisation:	£1.43b
VWAP:	18,711.46678p
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
Sell*	1,384	18,720.00p	Uncrossing Trade	16:35:21 - 21-Aug-26
Unknown*	0	18,800.00p	SI Trade	16:29:55 - 21-Aug-26
Buy*	100	18,885.00p	Ordinary	16:29:35 - 21-Aug-26
Buy*	5	18,900.00p	Automatic Execution	16:29:33 - 21-Aug-26
Sell*	48	18,835.10p	Ordinary	16:29:26 - 21-Aug-26
Buy*	5	18,852.00p	Ordinary	16:28:45 - 21-Aug-26
Unknown*	0	18,880.00p	SI Trade	16:27:41 - 21-Aug-26
Sell*	3	18,820.00p	Automatic Execution	16:27:41 - 21-Aug-26
Buy*	2	18,860.00p	Automatic Execution	16:26:23 - 21-Aug-26
Buy*	6	18,860.00p	Automatic Execution	16:26:21 - 21-Aug-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	18,560.00	18,920.00	18,360.00	18,720.00	4,713
20th Aug 2026 (Thu)	19,960.00	19,960.00	18,400.00	18,420.00	3,569
19th Aug 2026 (Wed)	19,900.00	19,900.00	18,400.00	18,560.00	9,760
18th Aug 2026 (Tue)	19,740.00	19,740.00	19,000.00	19,120.00	7,534
17th Aug 2026 (Mon)	21,150.00	21,150.00	19,600.00	19,620.00	8,340
14th Aug 2026 (Fri)	19,720.00	19,940.00	19,580.00	19,580.00	12,326
13th Aug 2026 (Thu)	19,600.00	20,350.00	19,600.00	19,760.00	14,816
12th Aug 2026 (Wed)	19,620.00	20,450.00	19,620.00	19,920.00	9,981
11th Aug 2026 (Tue)	20,800.00	20,800.00	19,700.00	20,150.00	15,978
10th Aug 2026 (Mon)	20,400.00	20,950.00	19,840.00	20,000.00	21,768
7th Aug 2026 (Fri)	20,150.00	22,150.00	19,580.00	20,650.00	35,112
6th Aug 2026 (Thu)	19,020.00	19,320.00	18,560.00	18,800.00	6,752
5th Aug 2026 (Wed)	18,800.00	19,380.00	18,680.00	18,780.00	13,378
4th Aug 2026 (Tue)	17,820.00	18,540.00	17,720.00	18,540.00	27,844
3rd Aug 2026 (Mon)	17,300.00	17,820.00	17,200.00	17,720.00	8,490
31st Jul 2026 (Fri)	17,200.00	17,780.00	17,200.00	17,320.00	8,447
30th Jul 2026 (Thu)	15,780.00	17,320.00	15,780.00	16,960.00	10,664
29th Jul 2026 (Wed)	17,600.00	17,600.00	15,800.00	16,340.00	18,449
28th Jul 2026 (Tue)	18,860.00	19,020.00	16,960.00	17,160.00	17,084
27th Jul 2026 (Mon)	19,000.00	19,500.00	18,560.00	18,680.00	12,914
24th Jul 2026 (Fri)	18,720.00	18,820.00	18,340.00	18,600.00	6,303
23rd Jul 2026 (Thu)	18,700.00	18,700.00	18,280.00	18,380.00	6,015

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
7th Aug 2026 7:14 am	RNS	Recent press speculation
23rd Mar 2026 9:19 am	RNS	Trading Update
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

See more Goodwin regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40