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	15,860.00p on 08-07-2026 at 18:25:07
Change	-1,020.00p -6.04%
Buy	15,720.00p
Sell	15,640.00p

Last Trade:	Buy 3.00 at 15,860.00p
Day's Volume:	16,423
Last Close:	15,860.00p
Open:	16,820.00p
ISIN:	GB0003781050

Day's Range	15,700.00p - 16,820.00p
52wk Range:	7,220.00p - 27,900.00p
Market Capitalisation:	£1.21b
VWAP:	16,003.55424p
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*	3	15,860.00p	SI Trade Negotiated Trade	16:49:38 - 08-Jul-26
Buy*	72	15,930.163p	SI Trade Negotiated Trade	16:47:07 - 08-Jul-26
Buy*	4,278	15,860.00p	Suspected BUY Trade	16:35:02 - 08-Jul-26
Unknown*	0	15,720.00p	SI Trade	16:29:52 - 08-Jul-26
Buy*	3	15,720.00p	Automatic Execution	16:29:38 - 08-Jul-26
Buy*	3	15,720.00p	Automatic Execution	16:29:38 - 08-Jul-26
Buy*	11	15,727.16p	Ordinary	16:28:10 - 08-Jul-26
Sell*	3	15,700.00p	Automatic Execution	16:28:03 - 08-Jul-26
Buy*	5	15,720.00p	Automatic Execution	16:28:00 - 08-Jul-26
Buy*	5	15,720.00p	Automatic Execution	16:28:00 - 08-Jul-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Jul 2026 (Tue)	17,100.00	17,880.00	16,680.00	16,880.00	9,074
6th Jul 2026 (Mon)	16,620.00	17,940.00	16,620.00	17,860.00	6,236
3rd Jul 2026 (Fri)	17,400.00	17,680.00	17,340.00	17,640.00	5,992
2nd Jul 2026 (Thu)	17,400.00	17,400.00	16,680.00	17,280.00	8,416
1st Jul 2026 (Wed)	16,320.00	16,960.00	16,060.00	16,940.00	9,200
30th Jun 2026 (Tue)	15,660.00	16,420.00	15,660.00	16,360.00	7,671
29th Jun 2026 (Mon)	16,220.00	16,420.00	15,800.00	16,040.00	7,570
26th Jun 2026 (Fri)	16,980.00	16,980.00	15,640.00	16,220.00	6,728
25th Jun 2026 (Thu)	16,080.00	16,740.00	15,960.00	16,400.00	9,913
24th Jun 2026 (Wed)	15,840.00	15,980.00	15,680.00	15,900.00	6,768
23rd Jun 2026 (Tue)	16,020.00	16,160.00	15,180.00	16,080.00	10,223
22nd Jun 2026 (Mon)	15,820.00	16,200.00	15,160.00	16,120.00	12,199
19th Jun 2026 (Fri)	16,120.00	16,620.00	16,020.00	16,180.00	40,390
18th Jun 2026 (Thu)	15,940.00	16,680.00	15,900.00	16,420.00	6,924
17th Jun 2026 (Wed)	16,900.00	16,900.00	15,660.00	16,020.00	7,814
16th Jun 2026 (Tue)	16,500.00	17,040.00	16,140.00	16,200.00	12,441
15th Jun 2026 (Mon)	15,200.00	16,500.00	15,200.00	16,280.00	14,277
12th Jun 2026 (Fri)	14,200.00	15,340.00	14,200.00	15,180.00	8,146
11th Jun 2026 (Thu)	14,360.00	14,740.00	14,300.00	14,640.00	2,856
10th Jun 2026 (Wed)	14,420.00	14,680.00	14,220.00	14,480.00	5,655
9th Jun 2026 (Tue)	14,540.00	15,180.00	14,440.00	14,460.00	5,617
8th Jun 2026 (Mon)	14,180.00	14,740.00	14,180.00	14,540.00	6,077

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
12th May 2025 7:00 am	RNS	Changes to the Audit Committee

See more Goodwin regulatory news

FTSE 100 Latest

Value10,489.04

Change-176.84