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	6,980.00p on 06-05-2025 at 12:45:09
Change	280.00p 4.18%
Buy	7,200.00p
Sell	6,900.00p
Buy / Sell GDWN Shares

Last Trade:	Sell 6.00 at 6,980.00p
Day's Volume:	620
Last Close:	6,700.00p
Open:	7,140.00p
ISIN:	GB0003781050

Day's Range	6,980.00p - 7,140.00p
52wk Range:	5,500.00p - 8,860.00p
Market Capitalisation:	£524m
VWAP:	6,818.52387p
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*	6	6,980.00p	Automatic Execution	13:21:18 - 06-May-25
Sell*	110	7,063.82p	Ordinary	13:19:01 - 06-May-25
Sell*	1	7,000.00p	SI Trade	13:13:49 - 06-May-25
Unknown*	0	7,200.00p	SI Trade	13:10:42 - 06-May-25
Buy*	19	7,140.00p	Automatic Execution	13:10:42 - 06-May-25
Buy*	100	6,981.60p	Ordinary	09:32:01 - 06-May-25
Buy*	1	6,986.80p	Ordinary	09:01:44 - 06-May-25
Unknown*	0	7,200.00p	SI Trade	08:39:06 - 06-May-25
Unknown*	0	7,200.00p	SI Trade	08:39:04 - 06-May-25
Unknown*	0	7,200.00p	SI Trade	08:39:04 - 06-May-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Apr 2025 (Mon)	6,860.00	6,980.00	6,760.00	6,860.00	1,729
25th Apr 2025 (Fri)	6,800.00	6,940.00	6,780.00	6,940.00	1,658
24th Apr 2025 (Thu)	6,980.00	6,980.00	6,780.00	6,780.00	1,048
23rd Apr 2025 (Wed)	6,800.00	7,000.00	6,800.00	6,900.00	2,398
22nd Apr 2025 (Tue)	6,760.00	6,880.00	6,760.00	6,820.00	1,105
21st Apr 2025 (Mon)	6,780.00	6,780.00	6,780.00	6,780.00	0
18th Apr 2025 (Fri)	6,780.00	6,780.00	6,780.00	6,780.00	0
17th Apr 2025 (Thu)	7,200.00	7,200.00	6,780.00	6,780.00	3,208
16th Apr 2025 (Wed)	6,820.00	7,100.00	6,760.00	7,100.00	3,602
15th Apr 2025 (Tue)	6,600.00	6,760.00	6,520.00	6,700.00	2,037
14th Apr 2025 (Mon)	6,740.00	6,740.00	6,440.00	6,600.00	3,051
11th Apr 2025 (Fri)	6,560.00	6,600.00	6,300.00	6,460.00	4,305
10th Apr 2025 (Thu)	6,420.00	6,620.00	6,420.00	6,600.00	1,319
9th Apr 2025 (Wed)	6,180.00	6,420.00	6,000.00	6,380.00	9,207
8th Apr 2025 (Tue)	6,700.00	6,840.00	6,640.00	6,640.00	2,360
7th Apr 2025 (Mon)	5,880.00	6,560.00	5,860.00	6,540.00	14,480

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
3rd Jul 2024 6:00 pm	RNS	Smurfit Kappa Group - Update

See more Goodwin regulatory news

FTSE 100 Latest

Value8,597.96

Change1.61