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 25,100.00p on 20-02-2026 at 19:40:06
Change -800.00p -3.09%
Buy 25,300.00p
Sell 25,000.00p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Unknown -25.00 at 25,605.70p
Day's Volume: 9,633
Last Close: 25,100.00p
Open: 26,400.00p
ISIN: GB0003781050
Day's Range 25,000.00p - 26,400.00p
52wk Range: 5,860.00p - 27,900.00p
Market Capitalisation: £1.92b
VWAP: 25,380.57378p
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

Goodwin (GDWN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* -25 25,605.70p Correction
Negotiated Trade
 16:37:58 - 20-Feb-26
Unknown* 24 25,605.70p Negotiated Trade
 16:37:58 - 20-Feb-26
Unknown* 44 25,605.70p Negotiated Trade
 16:37:58 - 20-Feb-26
Unknown* 25 25,605.70p Negotiated Trade
 16:37:58 - 20-Feb-26
Unknown* 25 25,605.70p Negotiated Trade
 16:37:58 - 20-Feb-26
Unknown* 57 25,605.70p Negotiated Trade
 16:37:58 - 20-Feb-26
Sell* 4 25,100.00p Automatic Execution
 16:35:51 - 20-Feb-26
Buy* 3 25,200.00p Automatic Execution
 16:29:57 - 20-Feb-26
Buy* 6 25,200.00p Automatic Execution
 16:29:57 - 20-Feb-26
Buy* 4 25,200.00p Automatic Execution
 16:29:57 - 20-Feb-26
See more Goodwin trades

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Feb 2026 (Fri) 26,400.00 26,400.00 25,000.00 25,100.00 9,633
19th Feb 2026 (Thu) 26,700.00 27,000.00 25,900.00 25,900.00 5,865
18th Feb 2026 (Wed) 26,600.00 27,300.00 26,300.00 27,300.00 8,890
17th Feb 2026 (Tue) 26,600.00 26,800.00 25,800.00 26,800.00 3,721
16th Feb 2026 (Mon) 26,700.00 27,000.00 26,600.00 26,800.00 4,933
13th Feb 2026 (Fri) 27,500.00 27,500.00 26,700.00 26,700.00 3,781
12th Feb 2026 (Thu) 27,000.00 27,200.00 26,900.00 27,000.00 7,957
11th Feb 2026 (Wed) 27,800.00 27,800.00 26,100.00 27,000.00 3,754
10th Feb 2026 (Tue) 27,100.00 27,600.00 27,000.00 27,600.00 6,275
9th Feb 2026 (Mon) 27,000.00 27,600.00 26,800.00 27,400.00 10,999
6th Feb 2026 (Fri) 25,600.00 26,900.00 25,600.00 26,600.00 5,318
5th Feb 2026 (Thu) 27,200.00 27,300.00 26,000.00 26,400.00 9,131
4th Feb 2026 (Wed) 27,500.00 27,900.00 27,200.00 27,600.00 10,622
3rd Feb 2026 (Tue) 26,500.00 27,400.00 25,500.00 27,400.00 11,052
2nd Feb 2026 (Mon) 24,400.00 25,900.00 24,400.00 25,800.00 7,274
30th Jan 2026 (Fri) 25,000.00 25,300.00 24,500.00 25,100.00 3,750
29th Jan 2026 (Thu) 25,900.00 26,000.00 25,000.00 25,000.00 3,416
28th Jan 2026 (Wed) 25,900.00 26,100.00 25,700.00 25,900.00 4,615
27th Jan 2026 (Tue) 26,100.00 26,600.00 25,100.00 26,100.00 8,523
26th Jan 2026 (Mon) 26,000.00 26,100.00 24,700.00 25,700.00 8,144
23rd Jan 2026 (Fri) 25,000.00 25,400.00 24,800.00 25,200.00 5,041
22nd Jan 2026 (Thu) 24,700.00 25,300.00 24,400.00 25,000.00 8,833
21st Jan 2026 (Wed) 23,800.00 24,300.00 23,300.00 24,100.00 4,218
See more Goodwin price history

Goodwin (GDWN) Regulatory News

Date Source Headline
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
9th Apr 2025 11:00 am RNS Director/PDMR Shareholding
See more Goodwin regulatory news

Goodwin (GDWN) Share News

Henderson Smaller says UK small firms offer compelling opportunities

28th Jan 2026 10:56

(Alliance News) - Henderson Smaller Cos Investment Trust PLC on Wednesday reported a higher net asset value in its first half and kept its interim dividend unchanged. Read More

LONDON MARKET CLOSE: FTSE 100 dips as BP and Shell fall amid oil slide

16th Dec 2025 17:06

(Alliance News) - The FTSE 100 fell on Tuesday, weighed down by falls in defence and oil stocks, and after mixed economic data in the UK and US. Read More

LONDON MARKET MIDDAY: Ukraine talks drag oil and defence stocks down

16th Dec 2025 12:05

(Alliance News) - Stock prices in London were lower at midday on Tuesday, with energy and defence stocks weighing on the blue-chip index. Read More

Goodwin half-year profit doubles and revenue climbs amid solid demand

16th Dec 2025 10:32

(Alliance News) - Goodwin PLC shares fell on Tuesday as it said its profit doubled in the first half of the year amid a "solid trading performance". Read More

UPDATE: Goodwin family has 54% stake after GBP23 million share sale

18th Nov 2025 10:49

Goodwin PLC - Stoke-on-Trent, Staffordshire-based mechanical and refractory engineering - Goodwin confirms that Goodwin family members involved in the business now own 53.0% of the company, following their sale of 99,458 shares at 190 per share, worth GBP18.9 million, reducing their combined stake to 4.0 million shares. The Goodwin concert party, including Goodwin family members not involved in the business, has a 53.7% stake. Read More

See more Goodwin news
FTSE 100 Latest
Value10,686.89
Change59.85

Login to your account

Forgot Password?

Not Registered