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	9,600.00p on 28-08-2025 at 18:50:06
Change	200.00p 2.13%
Buy	9,600.00p
Sell	9,480.00p

Last Trade:	Buy 325.00 at 9,600.00p
Day's Volume:	6,033
Last Close:	9,600.00p
Open:	9,360.00p
ISIN:	GB0003781050

Day's Range	9,320.00p - 9,600.00p
52wk Range:	5,860.00p - 9,980.00p
Market Capitalisation:	£720.92m
VWAP:	9,430.34339p
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*	325	9,600.00p	Suspected BUY Trade	16:35:08 - 28-Aug-25
Buy*	2	9,544.00p	Ordinary	16:27:45 - 28-Aug-25
Buy*	4	9,560.00p	Automatic Execution	16:22:45 - 28-Aug-25
Sell*	13	9,500.00p	Automatic Execution	16:17:00 - 28-Aug-25
Sell*	11	9,500.00p	Automatic Execution	16:17:00 - 28-Aug-25
Sell*	1	9,500.00p	Automatic Execution	16:17:00 - 28-Aug-25
Sell*	16	9,500.00p	Automatic Execution	16:17:00 - 28-Aug-25
Buy*	14	9,540.00p	Automatic Execution	16:10:07 - 28-Aug-25
Buy*	60	9,539.90p	Ordinary	16:01:01 - 28-Aug-25
Sell*	5	9,500.00p	Automatic Execution	15:50:46 - 28-Aug-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	9,700.00	9,700.00	9,300.00	9,520.00	3,970
14th Aug 2025 (Thu)	9,320.00	9,540.00	9,300.00	9,540.00	2,465
13th Aug 2025 (Wed)	9,140.00	9,200.00	9,020.00	9,200.00	2,872
12th Aug 2025 (Tue)	9,260.00	9,260.00	9,020.00	9,100.00	2,121
11th Aug 2025 (Mon)	9,680.00	9,680.00	9,100.00	9,120.00	3,231
8th Aug 2025 (Fri)	9,620.00	9,680.00	9,360.00	9,680.00	2,983
7th Aug 2025 (Thu)	9,640.00	9,700.00	9,540.00	9,620.00	4,299
6th Aug 2025 (Wed)	9,460.00	9,680.00	9,100.00	9,500.00	11,134
5th Aug 2025 (Tue)	9,060.00	9,440.00	9,060.00	9,280.00	7,943
4th Aug 2025 (Mon)	9,180.00	9,180.00	8,800.00	8,880.00	10,139
1st Aug 2025 (Fri)	8,600.00	8,860.00	8,540.00	8,640.00	7,368
31st Jul 2025 (Thu)	8,700.00	8,780.00	8,500.00	8,520.00	5,901
30th Jul 2025 (Wed)	7,720.00	8,720.00	7,720.00	8,300.00	30,573
29th Jul 2025 (Tue)	7,500.00	7,620.00	7,220.00	7,440.00	3,347
28th Jul 2025 (Mon)	7,700.00	7,700.00	7,480.00	7,480.00	3,149

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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

FTSE 100 Latest

Value9,216.82

Change-38.68