Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Goodwin (GDWN) Share Price

Price 7,720.00p on 11-07-2025 at 11:20:08
Change -120.00p -1.53%
Buy 7,740.00p
Sell 7,700.00p
Buy / Sell GDWN Shares
Last Trade: Buy 55.00 at 7,730.00p
Day's Volume: 494
Last Close: 7,840.00p
Open: 7,800.00p
ISIN: GB0003781050
Day's Range 7,720.00p - 7,800.00p
52wk Range: 5,860.00p - 8,680.00p
Market Capitalisation: £580m
VWAP: 7,722.22632p
Shares in Issue: 8m

Goodwin (GDWN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 55 7,730.00p Ordinary
12:11:28 - 11-Jul-25
Buy* 258 7,730.00p Ordinary
12:10:59 - 11-Jul-25
Sell* 14 7,720.00p Automatic Execution
12:09:02 - 11-Jul-25
Sell* 16 7,720.00p Automatic Execution
12:09:02 - 11-Jul-25
Sell* 3 7,720.00p Automatic Execution
12:09:02 - 11-Jul-25
Sell* 20 7,720.00p Automatic Execution
12:09:02 - 11-Jul-25
Sell* 19 7,720.00p SI Trade
11:40:07 - 11-Jul-25
Unknown* 0 7,740.00p SI Trade
11:40:07 - 11-Jul-25
Unknown* 0 7,800.00p SI Trade
10:24:10 - 11-Jul-25
Sell* 5 7,780.00p Automatic Execution
10:19:35 - 11-Jul-25
See more Goodwin trades

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 7,700.00 7,840.00 7,560.00 7,840.00 2,546
9th Jul 2025 (Wed) 7,640.00 7,720.00 7,580.00 7,580.00 4,426
8th Jul 2025 (Tue) 7,620.00 7,620.00 7,480.00 7,480.00 3,009
7th Jul 2025 (Mon) 7,740.00 7,860.00 7,740.00 7,760.00 3,655
4th Jul 2025 (Fri) 7,660.00 7,680.00 7,540.00 7,540.00 1,016
3rd Jul 2025 (Thu) 7,700.00 7,740.00 7,680.00 7,680.00 731
2nd Jul 2025 (Wed) 7,700.00 7,720.00 7,640.00 7,660.00 1,714
1st Jul 2025 (Tue) 7,700.00 7,780.00 7,680.00 7,720.00 6,323
30th Jun 2025 (Mon) 7,480.00 7,720.00 7,480.00 7,660.00 2,255
27th Jun 2025 (Fri) 7,700.00 7,740.00 7,600.00 7,680.00 3,283
26th Jun 2025 (Thu) 7,640.00 7,720.00 7,640.00 7,700.00 1,411
25th Jun 2025 (Wed) 7,680.00 7,720.00 7,680.00 7,680.00 510
24th Jun 2025 (Tue) 7,640.00 7,640.00 7,580.00 7,580.00 1,304
23rd Jun 2025 (Mon) 7,700.00 7,700.00 7,580.00 7,600.00 2,602
20th Jun 2025 (Fri) 7,680.00 7,680.00 7,320.00 7,560.00 27,029
19th Jun 2025 (Thu) 7,300.00 7,320.00 7,300.00 7,320.00 2,333
18th Jun 2025 (Wed) 7,680.00 7,680.00 7,360.00 7,480.00 3,525
17th Jun 2025 (Tue) 7,560.00 7,680.00 7,560.00 7,640.00 3,654
16th Jun 2025 (Mon) 7,820.00 7,820.00 7,600.00 7,600.00 2,435
13th Jun 2025 (Fri) 7,400.00 7,820.00 7,300.00 7,820.00 5,097
12th Jun 2025 (Thu) 7,780.00 7,780.00 7,420.00 7,440.00 7,663
11th Jun 2025 (Wed) 8,080.00 8,080.00 7,500.00 7,500.00 4,272
See more Goodwin price history

Goodwin (GDWN) Regulatory News

Date Source Headline
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
22nd Aug 2024 3:35 pm RNS Posting of Annual Report and Accounts
7th Aug 2024 7:00 am RNS Preliminary results for the year ended 30 Apr 2024
See more Goodwin regulatory news

Goodwin (GDWN) Share News

UK dividends calendar - next 7 days

4th Apr 2025 14:13

Read More

Goodwin hails "milestone" of record high forward order book

19th Mar 2025 10:13

(Alliance News) - Goodwin PLC on Wednesday said its order book spiked to a record high, with both its Mechanical and Refractory divisions shining. Read More

UK dividends calendar - next 7 days

13th Mar 2025 14:40

Read More

LONDON MARKET OPEN: Stocks down, house prices edge lower in February

7th Mar 2025 09:03

(Alliance News) - Stock prices in London opened lower on Friday, despite activity remaining "strong" in the housing market and retail footfall rising for the second month in a row. Read More

Goodwin hails double-digit profit growth and strong order book

17th Dec 2024 10:42

(Alliance News) - Goodwin PLC on Tuesday welcomed a "significant" rise in half-year profit and highlighted the potential for its radar business. Read More

See more Goodwin news
FTSE 100 Latest
Value8,931.58
Change-44.08

Login to your account

Forgot Password?

Not Registered