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	16,340.00p on 29-07-2026 at 18:35:05
Change	-820.00p -4.78%
Buy	16,140.00p
Sell	16,120.00p

Last Trade:	Unknown 76.00 at 16,340.00p
Day's Volume:	18,449
Last Close:	16,340.00p
Open:	17,600.00p
ISIN:	GB0003781050

Day's Range	15,800.00p - 17,600.00p
52wk Range:	8,500.00p - 27,900.00p
Market Capitalisation:	£1.25b
VWAP:	16,397.54841p
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*	76	16,340.00p	OTC Trade	17:04:09 - 29-Jul-26
Buy*	72	16,394.645p	SI Trade Negotiated Trade	16:47:02 - 29-Jul-26
Sell*	1,394	16,340.00p	Uncrossing Trade	16:35:14 - 29-Jul-26
Unknown*	0	16,140.00p	SI Trade	16:29:52 - 29-Jul-26
Buy*	1	16,160.00p	Automatic Execution	16:29:47 - 29-Jul-26
Sell*	5	16,120.00p	Automatic Execution	16:29:42 - 29-Jul-26
Buy*	6	16,182.4479p	Ordinary	16:29:10 - 29-Jul-26
Sell*	50	16,151.3324p	Ordinary	16:29:01 - 29-Jul-26
Sell*	3	16,120.00p	Automatic Execution	16:28:18 - 29-Jul-26
Sell*	1	16,120.00p	Automatic Execution	16:28:17 - 29-Jul-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Jul 2026 (Wed)	17,600.00	17,600.00	15,800.00	16,340.00	18,449
28th Jul 2026 (Tue)	18,860.00	19,020.00	16,960.00	17,160.00	17,084
27th Jul 2026 (Mon)	19,000.00	19,500.00	18,560.00	18,680.00	12,914
24th Jul 2026 (Fri)	18,720.00	18,820.00	18,340.00	18,600.00	6,303
23rd Jul 2026 (Thu)	18,700.00	18,700.00	18,280.00	18,380.00	6,015
22nd Jul 2026 (Wed)	18,320.00	18,560.00	18,000.00	18,420.00	7,630
21st Jul 2026 (Tue)	17,860.00	18,320.00	17,660.00	18,320.00	6,344
20th Jul 2026 (Mon)	18,340.00	18,340.00	17,180.00	17,540.00	7,986
17th Jul 2026 (Fri)	17,780.00	18,080.00	17,280.00	17,820.00	6,282
16th Jul 2026 (Thu)	17,560.00	18,020.00	17,460.00	18,020.00	4,054
15th Jul 2026 (Wed)	17,860.00	17,980.00	17,220.00	17,560.00	5,539
14th Jul 2026 (Tue)	16,900.00	17,520.00	16,820.00	17,480.00	8,136
13th Jul 2026 (Mon)	17,480.00	17,480.00	16,680.00	16,820.00	5,864
10th Jul 2026 (Fri)	17,300.00	17,300.00	16,760.00	17,160.00	7,256
9th Jul 2026 (Thu)	16,360.00	17,140.00	15,860.00	17,100.00	11,972
8th Jul 2026 (Wed)	16,820.00	16,820.00	15,700.00	15,860.00	16,423
7th Jul 2026 (Tue)	17,100.00	17,880.00	16,680.00	16,880.00	9,074
6th Jul 2026 (Mon)	16,620.00	17,940.00	16,620.00	17,860.00	6,236
3rd Jul 2026 (Fri)	17,400.00	17,680.00	17,340.00	17,640.00	5,992
2nd Jul 2026 (Thu)	17,400.00	17,400.00	16,680.00	17,280.00	8,416
1st Jul 2026 (Wed)	16,320.00	16,960.00	16,060.00	16,940.00	9,200
30th Jun 2026 (Tue)	15,660.00	16,420.00	15,660.00	16,360.00	7,671

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

Value10,908.41

Change37.39