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	20,800.00p on 17-11-2025 at 04:45:19
Change	0.00p 0%
Buy	20,900.00p
Sell	20,600.00p

Last Trade:	Buy 147.00 at 20,960.52p
Day's Volume:	0
Last Close:	20,800.00p
Open:	0.00p
ISIN:	GB0003781050

Day's Range	0.00p - 0.00p
52wk Range:	5,860.00p - 24,400.00p
Market Capitalisation:	£1.59b
VWAP:	0.00p
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
Buy*	147	20,960.52p	SI Trade Negotiated Trade	16:47:02 - 14-Nov-25
Buy*	42	21,150.00p	Suspected BUY Trade	16:39:21 - 14-Nov-25
Buy*	15	21,150.00p	Suspected BUY Trade	16:39:21 - 14-Nov-25
Buy*	43	21,150.00p	Suspected BUY Trade	16:39:21 - 14-Nov-25
Unknown*	-100	21,150.00p	Correction Negotiated Trade	16:39:21 - 14-Nov-25
Sell*	100	21,150.00p	Negotiated Trade	16:39:21 - 14-Nov-25
Buy*	648	20,800.00p	Suspected BUY Trade	16:35:00 - 14-Nov-25
Unknown*	0	20,900.00p	SI Trade	16:29:39 - 14-Nov-25
Buy*	12	20,880.00p	Ordinary	16:29:32 - 14-Nov-25
Sell*	5	20,600.00p	Automatic Execution	16:29:31 - 14-Nov-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	20,800.00	20,800.00	20,800.00	20,800.00	0
14th Nov 2025 (Fri)	21,100.00	21,900.00	19,800.00	20,800.00	143,854
13th Nov 2025 (Thu)	23,000.00	23,000.00	22,400.00	22,400.00	6,829
12th Nov 2025 (Wed)	22,700.00	22,900.00	22,400.00	22,900.00	10,035
11th Nov 2025 (Tue)	21,100.00	22,200.00	21,100.00	22,100.00	4,314
10th Nov 2025 (Mon)	21,800.00	21,800.00	20,400.00	21,200.00	7,957
7th Nov 2025 (Fri)	21,500.00	22,600.00	21,100.00	21,200.00	7,279
6th Nov 2025 (Thu)	23,000.00	23,000.00	21,100.00	21,200.00	9,222
5th Nov 2025 (Wed)	22,800.00	23,600.00	22,500.00	23,300.00	8,940
4th Nov 2025 (Tue)	23,800.00	23,900.00	22,700.00	22,700.00	15,428
3rd Nov 2025 (Mon)	21,800.00	24,300.00	21,800.00	23,100.00	19,666
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

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
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

See more Goodwin regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31