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	13,940.00p on 22-05-2026 at 18:05:07
Change	480.00p 3.57%
Buy	14,020.00p
Sell	13,980.00p

Last Trade:	Sell 1,392.00 at 13,940.00p
Day's Volume:	8,620
Last Close:	13,940.00p
Open:	14,100.00p
ISIN:	GB0003781050

Day's Range	13,440.00p - 14,100.00p
52wk Range:	6,600.00p - 27,900.00p
Market Capitalisation:	£1.06b
VWAP:	13,777.53974p
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
Sell*	1,392	13,940.00p	Uncrossing Trade	16:35:00 - 22-May-26
Unknown*	0	14,020.00p	SI Trade	16:29:23 - 22-May-26
Buy*	1	14,000.00p	Automatic Execution	16:29:13 - 22-May-26
Buy*	1	14,000.00p	Automatic Execution	16:29:12 - 22-May-26
Sell*	8	13,996.00p	Ordinary	16:29:11 - 22-May-26
Buy*	3	14,000.00p	Automatic Execution	16:28:28 - 22-May-26
Buy*	3	14,000.00p	Automatic Execution	16:28:27 - 22-May-26
Buy*	3	14,000.00p	Automatic Execution	16:28:27 - 22-May-26
Buy*	4	14,000.00p	Automatic Execution	16:28:27 - 22-May-26
Buy*	27	13,981.951p	Suspected BUY Trade	16:26:46 - 22-May-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	14,100.00	14,100.00	13,440.00	13,940.00	8,620
21st May 2026 (Thu)	13,020.00	13,700.00	13,020.00	13,460.00	9,459
20th May 2026 (Wed)	14,080.00	14,080.00	13,060.00	13,620.00	11,038
19th May 2026 (Tue)	13,840.00	13,840.00	13,220.00	13,300.00	15,900
18th May 2026 (Mon)	13,440.00	13,740.00	12,640.00	13,680.00	16,507
15th May 2026 (Fri)	13,160.00	13,260.00	12,560.00	12,780.00	16,674
14th May 2026 (Thu)	12,220.00	13,260.00	12,220.00	13,240.00	23,075
13th May 2026 (Wed)	12,560.00	12,600.00	12,320.00	12,480.00	12,944
12th May 2026 (Tue)	12,100.00	12,880.00	11,880.00	12,480.00	16,562
11th May 2026 (Mon)	11,880.00	12,260.00	11,820.00	12,180.00	16,024
8th May 2026 (Fri)	11,940.00	12,520.00	11,940.00	12,180.00	14,145
7th May 2026 (Thu)	12,440.00	12,780.00	12,120.00	12,480.00	17,452
6th May 2026 (Wed)	11,440.00	12,420.00	11,440.00	12,380.00	27,913
5th May 2026 (Tue)	12,360.00	12,360.00	11,340.00	11,460.00	14,072
4th May 2026 (Mon)	12,040.00	12,040.00	12,040.00	12,040.00	0
1st May 2026 (Fri)	11,560.00	12,200.00	11,380.00	12,040.00	9,182
30th Apr 2026 (Thu)	10,820.00	11,740.00	10,820.00	11,520.00	19,263
29th Apr 2026 (Wed)	11,580.00	11,580.00	11,100.00	11,100.00	15,396
28th Apr 2026 (Tue)	11,300.00	11,320.00	11,000.00	11,140.00	11,587
27th Apr 2026 (Mon)	11,340.00	11,520.00	11,200.00	11,300.00	13,899
24th Apr 2026 (Fri)	11,820.00	11,880.00	11,200.00	11,320.00	22,948

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

Value10,466.26

Change22.79