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	11,900.00p on 27-03-2026 at 19:40:07
Change	-1,250.00p -9.51%
Buy	12,000.00p
Sell	11,900.00p

Last Trade:	Unknown 400.00 at 14,000.00p
Day's Volume:	31,404
Last Close:	11,900.00p
Open:	13,750.00p
ISIN:	GB0003781050

Day's Range	11,800.00p - 13,750.00p
52wk Range:	5,860.00p - 27,900.00p
Market Capitalisation:	£908.20m
VWAP:	12,192.54864p
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*	400	14,000.00p	Negotiated Trade	17:03:12 - 27-Mar-26
Sell*	26	12,000.00p	SI Trade	17:00:17 - 27-Mar-26
Sell*	28	11,900.00p	SI Trade Suspected SELL Trade	16:49:04 - 27-Mar-26
Buy*	43	12,000.00p	SI Trade	16:29:53 - 27-Mar-26
Buy*	30	11,971.5736p	Ordinary	16:29:19 - 27-Mar-26
Sell*	100	11,926.9514p	Ordinary	16:29:19 - 27-Mar-26
Unknown*	0	11,950.00p	SI Trade	16:29:07 - 27-Mar-26
Buy*	15	11,950.00p	Automatic Execution	16:29:07 - 27-Mar-26
Buy*	5	11,950.00p	Automatic Execution	16:29:07 - 27-Mar-26
Buy*	6	11,950.00p	Automatic Execution	16:29:07 - 27-Mar-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	13,750.00	13,750.00	11,800.00	11,900.00	31,404
26th Mar 2026 (Thu)	13,600.00	13,600.00	12,450.00	13,150.00	19,808
25th Mar 2026 (Wed)	14,100.00	14,700.00	13,550.00	13,700.00	26,825
24th Mar 2026 (Tue)	12,900.00	14,300.00	12,050.00	13,950.00	84,808
23rd Mar 2026 (Mon)	22,300.00	22,300.00	11,650.00	11,950.00	144,225
20th Mar 2026 (Fri)	24,200.00	24,800.00	22,600.00	22,900.00	93,060
19th Mar 2026 (Thu)	23,300.00	24,300.00	23,300.00	24,200.00	7,392
18th Mar 2026 (Wed)	24,600.00	25,800.00	24,600.00	25,300.00	9,083
17th Mar 2026 (Tue)	25,600.00	25,600.00	24,400.00	24,700.00	7,311
16th Mar 2026 (Mon)	23,700.00	24,900.00	23,700.00	24,700.00	5,625
13th Mar 2026 (Fri)	24,400.00	25,000.00	24,000.00	24,600.00	6,690
12th Mar 2026 (Thu)	24,900.00	25,000.00	24,200.00	24,400.00	5,775
11th Mar 2026 (Wed)	25,600.00	25,600.00	23,800.00	24,800.00	8,353
10th Mar 2026 (Tue)	24,100.00	25,600.00	23,700.00	25,400.00	11,563
9th Mar 2026 (Mon)	22,600.00	23,900.00	21,700.00	23,300.00	20,992
6th Mar 2026 (Fri)	24,000.00	24,000.00	22,800.00	23,600.00	6,350
5th Mar 2026 (Thu)	24,400.00	25,200.00	23,800.00	23,800.00	6,842
4th Mar 2026 (Wed)	23,800.00	24,400.00	23,300.00	24,400.00	6,183
3rd Mar 2026 (Tue)	24,300.00	24,300.00	22,600.00	23,000.00	19,092
2nd Mar 2026 (Mon)	24,800.00	25,400.00	24,100.00	24,100.00	9,827

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

Value9,967.35

Change-4.82