Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Goodwin (GDWN) Share Price

Price 14,060.00p on 25-09-2026 at 18:25:07
Change 60.00p 0.43%
Buy 14,080.00p
Sell 14,040.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 2,231.00 at 14,060.00p
Day's Volume: 8,928
Last Close: 14,060.00p
Open: 14,360.00p
ISIN: GB0003781050
Day's Range 14,020.00p - 14,360.00p
52wk Range: 10,820.00p - 27,900.00p
Market Capitalisation: £1.06b
VWAP: 14,160.59033p
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

Goodwin (GDWN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2,231 14,060.00p Suspected BUY Trade
 16:35:17 - 25-Sep-26
Sell* 7 14,060.00p Automatic Execution
 16:29:40 - 25-Sep-26
Sell* 10 14,060.00p Automatic Execution
 16:29:40 - 25-Sep-26
Sell* 3 14,060.00p Automatic Execution
 16:29:40 - 25-Sep-26
Sell* 2 14,060.00p Automatic Execution
 16:29:40 - 25-Sep-26
Buy* 1 14,080.00p Automatic Execution
 16:29:31 - 25-Sep-26
Buy* 3 14,080.00p Automatic Execution
 16:29:31 - 25-Sep-26
Buy* 6 14,080.00p Automatic Execution
 16:29:31 - 25-Sep-26
Buy* 2 14,080.00p Automatic Execution
 16:29:31 - 25-Sep-26
Buy* 3 14,080.00p Automatic Execution
 16:29:31 - 25-Sep-26
See more Goodwin trades

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Sep 2026 (Thu) 14,220.00 14,280.00 13,940.00 14,000.00 12,253
23rd Sep 2026 (Wed) 13,980.00 14,100.00 13,500.00 14,100.00 30,525
22nd Sep 2026 (Tue) 14,720.00 14,720.00 13,660.00 13,660.00 26,759
21st Sep 2026 (Mon) 13,700.00 14,840.00 13,700.00 14,840.00 14,808
18th Sep 2026 (Fri) 13,840.00 14,340.00 13,840.00 14,120.00 41,732
17th Sep 2026 (Thu) 14,980.00 14,980.00 13,560.00 13,840.00 39,451
16th Sep 2026 (Wed) 15,000.00 15,000.00 14,400.00 14,400.00 20,418
15th Sep 2026 (Tue) 14,600.00 14,760.00 14,300.00 14,740.00 27,169
14th Sep 2026 (Mon) 15,300.00 15,300.00 14,440.00 14,620.00 26,064
11th Sep 2026 (Fri) 15,000.00 15,280.00 14,600.00 15,100.00 23,818
10th Sep 2026 (Thu) 15,580.00 15,580.00 14,520.00 14,700.00 49,761
9th Sep 2026 (Wed) 15,700.00 16,980.00 14,240.00 14,900.00 131,969
8th Sep 2026 (Tue) 20,300.00 21,550.00 15,440.00 15,440.00 76,858
7th Sep 2026 (Mon) 19,020.00 20,700.00 19,020.00 20,100.00 19,992
4th Sep 2026 (Fri) 20,000.00 20,800.00 19,240.00 20,050.00 33,330
3rd Sep 2026 (Thu) 18,120.00 19,680.00 17,780.00 19,540.00 38,174
2nd Sep 2026 (Wed) 17,860.00 17,960.00 17,320.00 17,720.00 20,209
1st Sep 2026 (Tue) 18,700.00 18,800.00 17,760.00 17,860.00 42,921
31st Aug 2026 (Mon) 18,460.00 18,460.00 18,460.00 18,460.00 0
28th Aug 2026 (Fri) 19,720.00 20,600.00 18,460.00 18,460.00 121,022
27th Aug 2026 (Thu) 18,160.00 18,320.00 17,760.00 18,200.00 7,596
26th Aug 2026 (Wed) 17,940.00 18,400.00 17,460.00 18,240.00 9,325
25th Aug 2026 (Tue) 19,480.00 19,480.00 17,840.00 17,840.00 10,028
See more Goodwin price history

Goodwin (GDWN) Regulatory News

Date Source Headline
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
14th Nov 2025 7:00 am RNS PLACING OF SHARES IN GOODWIN PLC
27th Oct 2025 7:00 am RNS Trading Update
See more Goodwin regulatory news

Goodwin (GDWN) Share News

WINNERS & LOSERS: Kingfisher outlook lifts peer Wickes as well

22nd Sep 2026 10:11

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Tuesday. Read More

WINNERS & LOSERS: Next, Bytes raise view; Helios Towers ups buyback

17th Sep 2026 10:18

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Thursday. Read More

WINNERS & LOSERS: XP Power jumps on broker upgrade; THG extends losses

11th Sep 2026 11:23

(Alliance News) - The following are the leading risers and fallers among FTSE 100 and 250 index constituents on Friday. Read More

UK dividends calendar - next 7 days

10th Sep 2026 14:33

Read More

LONDON MARKET CLOSE: Shares dive as oil surges past USD100

9th Sep 2026 17:09

(Alliance News) - Stock prices in London closed sharply lower on Wednesday, as Brent crude surged above USD100 a barrel and heightened inflation fears weighed on global equities. Read More

See more Goodwin news
FTSE 100 Latest
Value10,695.25
Change15.26

Login to your account

Forgot Password?

Not Registered