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	22,900.00p on 20-03-2026 at 19:10:06
Change	-1,300.00p -5.37%
Buy	22,800.00p
Sell	22,500.00p

Last Trade:	Buy 363.00 at 22,900.00p
Day's Volume:	93,060
Last Close:	22,900.00p
Open:	24,200.00p
ISIN:	GB0003781050

Day's Range	22,600.00p - 24,800.00p
52wk Range:	5,860.00p - 27,900.00p
Market Capitalisation:	£1.75b
VWAP:	22,965.22641p
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
Buy*	363	22,900.00p	SI Trade Negotiated Trade	16:54:55 - 20-Mar-26
Buy*	2,538	22,900.00p	SI Trade Negotiated Trade	16:54:55 - 20-Mar-26
Buy*	82	22,900.00p	SI Trade Negotiated Trade	16:54:55 - 20-Mar-26
Unknown*	5,058	22,900.00p	SI Trade	16:50:43 - 20-Mar-26
Buy*	23	22,900.00p	SI Trade Negotiated Trade	16:48:31 - 20-Mar-26
Buy*	654	23,125.902p	SI Trade Negotiated Trade	16:47:09 - 20-Mar-26
Unknown*	881	22,900.00p	SI Trade	16:36:33 - 20-Mar-26
Buy*	74,197	22,900.00p	Suspected BUY Trade	16:35:19 - 20-Mar-26
Buy*	21	22,719.9912p	Ordinary	16:29:54 - 20-Mar-26
Buy*	43	22,717.3638p	Ordinary	16:29:36 - 20-Mar-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Feb 2026 (Fri)	24,500.00	24,800.00	24,200.00	24,200.00	25,453
26th Feb 2026 (Thu)	25,300.00	25,300.00	24,200.00	24,500.00	6,115
25th Feb 2026 (Wed)	25,800.00	25,800.00	24,800.00	24,900.00	5,094
24th Feb 2026 (Tue)	24,900.00	25,400.00	24,000.00	25,200.00	11,166
23rd Feb 2026 (Mon)	25,000.00	25,200.00	24,500.00	24,700.00	7,802

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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

FTSE 100 Latest

Value9,918.33

Change-145.17