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	6,740.00p on 29-05-2025 at 16:50:08
Change	100.00p 1.51%
Buy	7,220.00p
Sell	6,760.00p
Buy / Sell GDWN Shares

Last Trade:	Sell 397.00 at 6,740.00p
Day's Volume:	2,210
Last Close:	6,740.00p
Open:	6,680.00p
ISIN:	GB0003781050

Day's Range	6,600.00p - 6,880.00p
52wk Range:	5,860.00p - 8,860.00p
Market Capitalisation:	£506m
VWAP:	6,796.33349p
Shares in Issue:	8m

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
Sell*	397	6,740.00p	Uncrossing Trade	16:35:11 - 29-May-25
Sell*	27	6,760.00p	SI Trade	16:15:13 - 29-May-25
Sell*	150	6,908.3981p	Ordinary	16:09:16 - 29-May-25
Buy*	275	6,900.00p	Ordinary	16:04:47 - 29-May-25
Sell*	1	6,760.00p	Automatic Execution	15:47:57 - 29-May-25
Buy*	17	6,900.00p	Ordinary	15:45:37 - 29-May-25
Buy*	18	6,900.00p	Ordinary	15:32:23 - 29-May-25
Sell*	32	6,781.5515p	Ordinary	15:26:26 - 29-May-25
Unknown*	0	6,700.00p	SI Trade	15:18:47 - 29-May-25
Sell*	2	6,680.00p	SI Trade	15:10:22 - 29-May-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	6,740.00	6,840.00	6,640.00	6,640.00	1,922
27th May 2025 (Tue)	6,700.00	6,860.00	6,600.00	6,700.00	3,357
26th May 2025 (Mon)	6,720.00	6,720.00	6,720.00	6,720.00	0
23rd May 2025 (Fri)	6,780.00	7,160.00	6,720.00	6,720.00	2,392
22nd May 2025 (Thu)	6,880.00	6,900.00	6,780.00	6,780.00	1,434
21st May 2025 (Wed)	6,880.00	7,000.00	6,860.00	6,880.00	1,773
20th May 2025 (Tue)	6,900.00	6,900.00	6,840.00	6,840.00	1,272
19th May 2025 (Mon)	6,860.00	7,020.00	6,860.00	6,980.00	2,347
16th May 2025 (Fri)	6,740.00	7,100.00	6,740.00	7,000.00	1,506
15th May 2025 (Thu)	7,260.00	7,260.00	6,960.00	7,060.00	718
14th May 2025 (Wed)	7,000.00	7,000.00	7,000.00	7,000.00	1,158
13th May 2025 (Tue)	6,820.00	7,020.00	6,780.00	7,020.00	1,655
12th May 2025 (Mon)	6,940.00	6,940.00	6,700.00	6,740.00	1,970
9th May 2025 (Fri)	6,860.00	6,860.00	6,800.00	6,800.00	1,448
8th May 2025 (Thu)	7,260.00	7,260.00	6,980.00	6,980.00	2,785
7th May 2025 (Wed)	6,700.00	7,240.00	6,700.00	7,100.00	1,810
6th May 2025 (Tue)	7,140.00	7,140.00	6,960.00	7,080.00	1,346
5th May 2025 (Mon)	6,700.00	6,700.00	6,700.00	6,700.00	0
2nd May 2025 (Fri)	6,720.00	6,800.00	6,620.00	6,700.00	1,353
1st May 2025 (Thu)	6,980.00	6,980.00	6,720.00	6,780.00	1,136
30th Apr 2025 (Wed)	6,980.00	6,980.00	6,560.00	6,720.00	1,703
29th Apr 2025 (Tue)	6,960.00	6,960.00	6,960.00	6,960.00	1,090

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
22nd Aug 2024 3:35 pm	RNS	Posting of Annual Report and Accounts
7th Aug 2024 7:00 am	RNS	Preliminary results for the year ended 30 Apr 2024

See more Goodwin regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56