Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Goodwin (GDWN) Share Price

Intraday
Historical

Price	14,580.00p on 13-11-2026 at 16:35:19
Change	-40.00p -0.27%
Buy	14,460.00p
Sell	14,440.00p

Last Trade:	Buy 3,029.00 at 14,580.00p
Day's Volume:	6,367
Last Close:	14,580.00p
Open:	14,540.00p
ISIN:	GB0003781050

Day's Range	14,300.00p - 14,600.00p
52wk Range:	10,820.00p - 27,900.00p
Market Capitalisation:	£1.09b
VWAP:	14,520.4205p
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*	3,029	14,580.00p	Suspected BUY Trade	16:35:06 - 13-Nov-26
Buy*	1	14,460.00p	Automatic Execution	16:29:32 - 13-Nov-26
Buy*	1	14,460.00p	Automatic Execution	16:29:32 - 13-Nov-26
Sell*	2	14,440.00p	Automatic Execution	16:29:32 - 13-Nov-26
Buy*	50	14,458.40p	Ordinary	16:27:41 - 13-Nov-26
Buy*	50	14,458.40p	Ordinary	16:27:02 - 13-Nov-26
Buy*	5	14,440.00p	Automatic Execution	16:26:35 - 13-Nov-26
Buy*	1	14,440.00p	Automatic Execution	16:26:35 - 13-Nov-26
Buy*	50	14,434.00p	Ordinary	16:26:19 - 13-Nov-26
Buy*	7	14,420.00p	Automatic Execution	16:24:42 - 13-Nov-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Nov 2026 (Fri)	14,540.00	14,600.00	14,300.00	14,580.00	6,367
12th Nov 2026 (Thu)	14,800.00	14,840.00	14,520.00	14,620.00	4,790
11th Nov 2026 (Wed)	15,000.00	15,050.00	14,660.00	14,900.00	3,117
10th Nov 2026 (Tue)	14,940.00	15,120.00	14,760.00	14,840.00	7,715
9th Nov 2026 (Mon)	14,580.00	14,940.00	14,480.00	14,920.00	8,972
6th Nov 2026 (Fri)	14,460.00	14,600.00	14,280.00	14,480.00	9,573
5th Nov 2026 (Thu)	14,760.00	14,800.00	14,120.00	14,580.00	9,257
4th Nov 2026 (Wed)	14,680.00	15,200.00	14,470.00	14,680.00	8,145
3rd Nov 2026 (Tue)	15,280.00	15,320.00	14,960.00	15,180.00	6,091
2nd Nov 2026 (Mon)	14,300.00	15,460.00	14,300.00	15,280.00	12,494
30th Oct 2026 (Fri)	14,900.00	14,960.00	14,620.00	14,620.00	6,940
29th Oct 2026 (Thu)	14,780.00	15,120.00	14,760.00	15,040.00	8,363
28th Oct 2026 (Wed)	14,860.00	14,980.00	14,680.00	14,760.00	7,674
27th Oct 2026 (Tue)	14,280.00	15,000.00	14,280.00	14,800.00	9,684
26th Oct 2026 (Mon)	14,480.00	14,740.00	14,380.00	14,600.00	7,966
23rd Oct 2026 (Fri)	14,200.00	14,400.00	14,200.00	14,340.00	7,173
22nd Oct 2026 (Thu)	14,380.00	14,380.00	14,100.00	14,160.00	9,189
21st Oct 2026 (Wed)	14,220.00	14,680.00	14,160.00	14,580.00	6,610
20th Oct 2026 (Tue)	14,020.00	14,420.00	13,860.00	14,320.00	19,584
19th Oct 2026 (Mon)	14,240.00	14,360.00	14,100.00	14,160.00	13,343
16th Oct 2026 (Fri)	14,280.00	14,600.00	14,240.00	14,240.00	18,623
15th Oct 2026 (Thu)	14,040.00	14,380.00	13,960.00	14,240.00	14,759
14th Oct 2026 (Wed)	14,020.00	14,520.00	13,920.00	14,200.00	16,895
13th Oct 2026 (Tue)	14,460.00	14,540.00	14,080.00	14,080.00	15,028

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
8th Oct 2026 11:11 am	RNS	Result of AGM
30th Sep 2026 7:00 am	RNS	September 2026 Trading Update
9th Sep 2026 9:27 am	RNS	Sale of Mechanical Engineering Division
9th Sep 2026 8:00 am	RNS	Response to Press Speculation
28th Aug 2026 2:41 pm	RNS	Accounts Posting and Dividend Timetable
28th Aug 2026 7:00 am	RNS	Preliminary results for the year ended 30 Apr 2026
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

See more Goodwin regulatory news

FTSE 100 Latest

Value10,902.56

Change39.47

Goodwin (GDWN) Share Price

Login to your account