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	11,320.00p on 27-04-2026 at 12:41:40
Change	0.00p 0%
Buy	11,320.00p
Sell	11,280.00p

Last Trade:	Unknown 0.00 at 11,280.00p
Day's Volume:	7,415
Last Close:	11,320.00p
Open:	11,340.00p
ISIN:	GB0003781050

Day's Range	11,240.00p - 11,520.00p
52wk Range:	6,560.00p - 27,900.00p
Market Capitalisation:	£863.94m
VWAP:	11,367.39245p
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
Unknown*	0	11,280.00p	SI Trade	13:32:17 - 27-Apr-26
Buy*	3	11,320.00p	SI Trade	13:28:50 - 27-Apr-26
Unknown*	0	11,340.00p	SI Trade	13:27:55 - 27-Apr-26
Unknown*	0	11,340.00p	SI Trade	13:27:55 - 27-Apr-26
Buy*	3	11,320.00p	SI Trade	13:26:28 - 27-Apr-26
Buy*	3	11,330.00p	SI Trade	13:24:55 - 27-Apr-26
Sell*	11	11,320.00p	Automatic Execution	13:24:55 - 27-Apr-26
Sell*	4	11,320.00p	Automatic Execution	13:24:55 - 27-Apr-26
Unknown*	9	11,320.00p	OTC Trade	13:20:49 - 27-Apr-26
Sell*	9	11,320.00p	SI Trade	13:20:49 - 27-Apr-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	11,820.00	11,880.00	11,200.00	11,320.00	22,948
23rd Apr 2026 (Thu)	11,880.00	11,980.00	11,740.00	11,900.00	10,333
22nd Apr 2026 (Wed)	12,280.00	12,280.00	11,820.00	11,940.00	19,658
21st Apr 2026 (Tue)	12,900.00	12,960.00	12,000.00	12,060.00	25,199
20th Apr 2026 (Mon)	13,520.00	13,540.00	12,820.00	12,900.00	14,374
17th Apr 2026 (Fri)	12,740.00	13,820.00	12,740.00	13,600.00	12,258
16th Apr 2026 (Thu)	12,900.00	13,420.00	12,660.00	13,200.00	10,214
15th Apr 2026 (Wed)	12,980.00	13,040.00	12,740.00	12,780.00	9,898
14th Apr 2026 (Tue)	12,600.00	12,860.00	12,560.00	12,860.00	19,369
13th Apr 2026 (Mon)	12,420.00	12,640.00	12,200.00	12,560.00	11,721
10th Apr 2026 (Fri)	12,700.00	13,020.00	12,600.00	12,740.00	19,153
9th Apr 2026 (Thu)	12,620.00	12,680.00	12,360.00	12,640.00	19,875
8th Apr 2026 (Wed)	12,420.00	13,700.00	12,420.00	12,680.00	24,808
7th Apr 2026 (Tue)	11,820.00	12,620.00	11,820.00	12,280.00	21,447
6th Apr 2026 (Mon)	12,200.00	12,200.00	12,200.00	12,200.00	0
3rd Apr 2026 (Fri)	12,200.00	12,200.00	12,200.00	12,200.00	0
2nd Apr 2026 (Thu)	12,150.00	12,200.00	11,500.00	12,200.00	17,135
1st Apr 2026 (Wed)	11,350.00	12,500.00	11,350.00	12,300.00	23,813
31st Mar 2026 (Tue)	11,300.00	11,850.00	11,000.00	11,200.00	29,723
30th Mar 2026 (Mon)	11,750.00	11,800.00	11,250.00	11,350.00	26,891
27th Mar 2026 (Fri)	13,750.00	13,750.00	11,800.00	11,900.00	31,404

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

Value10,357.33

Change-21.75