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	14,550.00p on 08-10-2025 at 11:40:08
Change	300.00p 2.11%
Buy	14,600.00p
Sell	14,400.00p

Last Trade:	Buy 2.00 at 14,504.00p
Day's Volume:	1,689
Last Close:	14,250.00p
Open:	14,400.00p
ISIN:	GB0003781050

Day's Range	14,400.00p - 14,750.00p
52wk Range:	5,860.00p - 15,350.00p
Market Capitalisation:	£1.09b
VWAP:	14,473.29071p
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*	2	14,504.00p	Ordinary	12:31:03 - 08-Oct-25
Buy*	102	14,511.80p	Ordinary	12:29:16 - 08-Oct-25
Sell*	10	14,404.00p	Ordinary	12:22:58 - 08-Oct-25
Unknown*	0	14,400.00p	SI Trade	11:59:16 - 08-Oct-25
Unknown*	0	14,600.00p	SI Trade	11:59:16 - 08-Oct-25
Buy*	15	14,510.00p	Ordinary	11:58:35 - 08-Oct-25
Buy*	3	14,510.00p	Ordinary	11:46:10 - 08-Oct-25
Buy*	3	14,550.00p	SI Trade	11:34:15 - 08-Oct-25
Sell*	10	14,550.00p	Automatic Execution	11:34:15 - 08-Oct-25
Buy*	4	14,600.00p	SI Trade	11:27:35 - 08-Oct-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	15,000.00	15,350.00	14,250.00	14,250.00	12,060
6th Oct 2025 (Mon)	14,750.00	14,900.00	14,400.00	14,900.00	17,353
3rd Oct 2025 (Fri)	14,000.00	14,950.00	14,000.00	14,750.00	22,854
2nd Oct 2025 (Thu)	13,900.00	14,200.00	13,550.00	14,200.00	12,786
1st Oct 2025 (Wed)	13,300.00	13,850.00	13,100.00	13,850.00	11,669
30th Sep 2025 (Tue)	13,900.00	14,250.00	13,500.00	13,700.00	7,133
29th Sep 2025 (Mon)	13,500.00	14,100.00	13,000.00	14,100.00	11,650
26th Sep 2025 (Fri)	13,550.00	13,550.00	12,800.00	13,100.00	6,946
25th Sep 2025 (Thu)	13,400.00	13,400.00	12,750.00	13,000.00	14,780
24th Sep 2025 (Wed)	10,650.00	13,750.00	10,500.00	13,350.00	20,601
23rd Sep 2025 (Tue)	10,650.00	11,200.00	10,650.00	11,150.00	9,900
22nd Sep 2025 (Mon)	10,300.00	10,800.00	10,300.00	10,600.00	13,326
19th Sep 2025 (Fri)	11,000.00	11,000.00	10,250.00	10,250.00	13,151
18th Sep 2025 (Thu)	10,550.00	11,000.00	10,550.00	10,800.00	3,695
17th Sep 2025 (Wed)	10,700.00	10,700.00	10,400.00	10,650.00	2,279
16th Sep 2025 (Tue)	10,950.00	10,950.00	10,900.00	10,900.00	2,174
15th Sep 2025 (Mon)	10,600.00	10,900.00	10,600.00	10,850.00	4,930
12th Sep 2025 (Fri)	10,550.00	10,550.00	10,450.00	10,450.00	3,440
11th Sep 2025 (Thu)	10,750.00	10,950.00	10,050.00	10,700.00	9,241
10th Sep 2025 (Wed)	11,050.00	11,750.00	10,300.00	10,400.00	12,109
9th Sep 2025 (Tue)	10,700.00	11,250.00	10,600.00	11,100.00	5,101
8th Sep 2025 (Mon)	10,000.00	11,400.00	10,000.00	10,600.00	24,203

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
17th Dec 2024 7:00 am	RNS	Half-year Report
7th Oct 2024 7:00 am	RNS	Appointment of Joint Corporate Broker

See more Goodwin regulatory news

FTSE 100 Latest

Value9,560.38

Change76.80