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	13,660.00p on 22-09-2026 at 18:35:07
Change	-1,180.00p -7.95%
Buy	13,920.00p
Sell	13,820.00p

Last Trade:	Buy 4.00 at 13,660.00p
Day's Volume:	26,759
Last Close:	13,660.00p
Open:	14,720.00p
ISIN:	GB0003781050

Day's Range	13,660.00p - 14,720.00p
52wk Range:	10,500.00p - 27,900.00p
Market Capitalisation:	£1.03b
VWAP:	14,009.82281p
Shares in Issue:	7.51m

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*	4	13,660.00p	Automatic Execution	16:35:20 - 22-Sep-26
Sell*	6,233	13,660.00p	Uncrossing Trade	16:35:14 - 22-Sep-26
Sell*	3	13,820.00p	Automatic Execution	16:29:54 - 22-Sep-26
Sell*	6	13,840.00p	Automatic Execution	16:29:54 - 22-Sep-26
Sell*	2	13,840.00p	Automatic Execution	16:29:54 - 22-Sep-26
Sell*	1	13,860.00p	Automatic Execution	16:29:35 - 22-Sep-26
Buy*	100	13,901.788p	Suspected BUY Trade	16:29:24 - 22-Sep-26
Unknown*	0	13,920.00p	SI Trade	16:29:03 - 22-Sep-26
Buy*	6	13,860.00p	Automatic Execution	16:28:43 - 22-Sep-26
Buy*	38	13,860.00p	Automatic Execution	16:28:43 - 22-Sep-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	13,700.00	14,840.00	13,700.00	14,840.00	14,808
18th Sep 2026 (Fri)	13,840.00	14,340.00	13,840.00	14,120.00	41,732
17th Sep 2026 (Thu)	14,980.00	14,980.00	13,560.00	13,840.00	39,451
16th Sep 2026 (Wed)	15,000.00	15,000.00	14,400.00	14,400.00	20,418
15th Sep 2026 (Tue)	14,600.00	14,760.00	14,300.00	14,740.00	27,169
14th Sep 2026 (Mon)	15,300.00	15,300.00	14,440.00	14,620.00	26,064
11th Sep 2026 (Fri)	15,000.00	15,280.00	14,600.00	15,100.00	23,818
10th Sep 2026 (Thu)	15,580.00	15,580.00	14,520.00	14,700.00	49,761
9th Sep 2026 (Wed)	15,700.00	16,980.00	14,240.00	14,900.00	131,969
8th Sep 2026 (Tue)	20,300.00	21,550.00	15,440.00	15,440.00	76,858
7th Sep 2026 (Mon)	19,020.00	20,700.00	19,020.00	20,100.00	19,992
4th Sep 2026 (Fri)	20,000.00	20,800.00	19,240.00	20,050.00	33,330
3rd Sep 2026 (Thu)	18,120.00	19,680.00	17,780.00	19,540.00	38,174
2nd Sep 2026 (Wed)	17,860.00	17,960.00	17,320.00	17,720.00	20,209
1st Sep 2026 (Tue)	18,700.00	18,800.00	17,760.00	17,860.00	42,921
31st Aug 2026 (Mon)	18,460.00	18,460.00	18,460.00	18,460.00	0
28th Aug 2026 (Fri)	19,720.00	20,600.00	18,460.00	18,460.00	121,022
27th Aug 2026 (Thu)	18,160.00	18,320.00	17,760.00	18,200.00	7,596
26th Aug 2026 (Wed)	17,940.00	18,400.00	17,460.00	18,240.00	9,325
25th Aug 2026 (Tue)	19,480.00	19,480.00	17,840.00	17,840.00	10,028
24th Aug 2026 (Mon)	18,420.00	18,720.00	18,020.00	18,020.00	7,017

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
9th Sep 2026 9:27 am	RNS	Sale of Mechanical Engineering Division
9th Sep 2026 8:00 am	RNS	Response to Press Speculation
28th Aug 2026 2:41 pm	RNS	Accounts Posting and Dividend Timetable
28th Aug 2026 7:00 am	RNS	Preliminary results for the year ended 30 Apr 2026
7th Aug 2026 7:14 am	RNS	Recent press speculation
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

See more Goodwin regulatory news

FTSE 100 Latest

Value10,708.33

Change-30.68