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	10,650.00p on 17-09-2025 at 18:50:06
Change	-250.00p -2.29%
Buy	10,900.00p
Sell	10,500.00p

Last Trade:	Sell 6.00 at 10,500.00p
Day's Volume:	2,279
Last Close:	10,650.00p
Open:	10,700.00p
ISIN:	GB0003781050

Day's Range	10,400.00p - 10,700.00p
52wk Range:	5,860.00p - 11,750.00p
Market Capitalisation:	£799.77m
VWAP:	10,608.21798p
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
Sell*	6	10,500.00p	Automatic Execution	16:29:21 - 17-Sep-25
Unknown*	0	10,900.00p	SI Trade	16:28:35 - 17-Sep-25
Unknown*	0	10,500.00p	SI Trade	16:25:11 - 17-Sep-25
Sell*	13	10,500.00p	SI Trade	16:22:27 - 17-Sep-25
Buy*	2	10,550.00p	Automatic Execution	16:20:18 - 17-Sep-25
Buy*	3	10,550.00p	Automatic Execution	16:20:18 - 17-Sep-25
Buy*	10	10,500.00p	Automatic Execution	16:20:16 - 17-Sep-25
Buy*	1	10,500.00p	Automatic Execution	16:20:16 - 17-Sep-25
Buy*	32	10,500.00p	Automatic Execution	16:20:16 - 17-Sep-25
Unknown*	0	10,500.00p	SI Trade	16:16:38 - 17-Sep-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	10,700.00	10,700.00	10,400.00	10,650.00	2,279
16th Sep 2025 (Tue)	10,950.00	10,950.00	10,900.00	10,900.00	2,174
15th Sep 2025 (Mon)	10,600.00	10,900.00	10,600.00	10,850.00	4,930
12th Sep 2025 (Fri)	10,550.00	10,550.00	10,450.00	10,450.00	3,440
11th Sep 2025 (Thu)	10,750.00	10,950.00	10,050.00	10,700.00	9,241
10th Sep 2025 (Wed)	11,050.00	11,750.00	10,300.00	10,400.00	12,109
9th Sep 2025 (Tue)	10,700.00	11,250.00	10,600.00	11,100.00	5,101
8th Sep 2025 (Mon)	10,000.00	11,400.00	10,000.00	10,600.00	24,203
5th Sep 2025 (Fri)	9,540.00	9,880.00	9,500.00	9,880.00	7,856
4th Sep 2025 (Thu)	9,700.00	9,700.00	9,360.00	9,400.00	5,263
3rd Sep 2025 (Wed)	9,560.00	9,700.00	9,400.00	9,680.00	4,421
2nd Sep 2025 (Tue)	9,620.00	9,640.00	9,400.00	9,440.00	5,889
1st Sep 2025 (Mon)	9,540.00	9,720.00	9,420.00	9,720.00	4,006
29th Aug 2025 (Fri)	9,600.00	9,600.00	9,320.00	9,520.00	1,744
28th Aug 2025 (Thu)	9,360.00	9,600.00	9,320.00	9,600.00	6,033
27th Aug 2025 (Wed)	9,420.00	9,460.00	9,300.00	9,400.00	2,830
26th Aug 2025 (Tue)	9,740.00	9,760.00	9,520.00	9,520.00	4,786
25th Aug 2025 (Mon)	9,760.00	9,760.00	9,760.00	9,760.00	0
22nd Aug 2025 (Fri)	9,720.00	9,760.00	9,680.00	9,760.00	2,049
21st Aug 2025 (Thu)	9,760.00	9,780.00	9,700.00	9,700.00	3,484
20th Aug 2025 (Wed)	9,980.00	9,980.00	9,600.00	9,620.00	3,118
19th Aug 2025 (Tue)	9,980.00	9,980.00	9,600.00	9,720.00	3,859
18th Aug 2025 (Mon)	9,500.00	9,660.00	9,400.00	9,580.00	2,624

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
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

See more Goodwin regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71