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	20,000.00p on 10-08-2026 at 16:45:05
Change	-650.00p -3.15%
Buy	19,960.00p
Sell	19,900.00p

Last Trade:	Buy 13.00 at 20,000.00p
Day's Volume:	21,768
Last Close:	20,000.00p
Open:	20,400.00p
ISIN:	GB0003781050

Day's Range	19,840.00p - 20,950.00p
52wk Range:	9,020.00p - 27,900.00p
Market Capitalisation:	£1.53b
VWAP:	20,321.73091p
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*	13	20,000.00p	SI Trade Negotiated Trade	16:53:37 - 10-Aug-26
Sell*	825	19,927.56233p	Negotiated Trade	16:38:29 - 10-Aug-26
Buy*	37	20,000.00p	SI Trade	16:35:16 - 10-Aug-26
Buy*	20	20,000.00p	SI Trade	16:35:16 - 10-Aug-26
Buy*	43	20,000.00p	SI Trade	16:35:16 - 10-Aug-26
Buy*	28	20,000.00p	SI Trade	16:35:16 - 10-Aug-26
Buy*	3	20,000.00p	SI Trade	16:35:16 - 10-Aug-26
Buy*	2,251	20,000.00p	Suspected BUY Trade	16:35:16 - 10-Aug-26
Buy*	3	19,960.00p	Automatic Execution	16:29:44 - 10-Aug-26
Buy*	1	19,960.00p	Automatic Execution	16:29:44 - 10-Aug-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Aug 2026 (Mon)	20,400.00	20,950.00	19,840.00	20,000.00	21,768
7th Aug 2026 (Fri)	20,150.00	22,150.00	19,580.00	20,650.00	35,112
6th Aug 2026 (Thu)	19,020.00	19,320.00	18,560.00	18,800.00	6,752
5th Aug 2026 (Wed)	18,800.00	19,380.00	18,680.00	18,780.00	13,378
4th Aug 2026 (Tue)	17,820.00	18,540.00	17,720.00	18,540.00	27,844
3rd Aug 2026 (Mon)	17,300.00	17,820.00	17,200.00	17,720.00	8,490
31st Jul 2026 (Fri)	17,200.00	17,780.00	17,200.00	17,320.00	8,447
30th Jul 2026 (Thu)	15,780.00	17,320.00	15,780.00	16,960.00	10,664
29th Jul 2026 (Wed)	17,600.00	17,600.00	15,800.00	16,340.00	18,449
28th Jul 2026 (Tue)	18,860.00	19,020.00	16,960.00	17,160.00	17,084
27th Jul 2026 (Mon)	19,000.00	19,500.00	18,560.00	18,680.00	12,914
24th Jul 2026 (Fri)	18,720.00	18,820.00	18,340.00	18,600.00	6,303
23rd Jul 2026 (Thu)	18,700.00	18,700.00	18,280.00	18,380.00	6,015
22nd Jul 2026 (Wed)	18,320.00	18,560.00	18,000.00	18,420.00	7,630
21st Jul 2026 (Tue)	17,860.00	18,320.00	17,660.00	18,320.00	6,344
20th Jul 2026 (Mon)	18,340.00	18,340.00	17,180.00	17,540.00	7,986
17th Jul 2026 (Fri)	17,780.00	18,080.00	17,280.00	17,820.00	6,282
16th Jul 2026 (Thu)	17,560.00	18,020.00	17,460.00	18,020.00	4,054
15th Jul 2026 (Wed)	17,860.00	17,980.00	17,220.00	17,560.00	5,539
14th Jul 2026 (Tue)	16,900.00	17,520.00	16,820.00	17,480.00	8,136
13th Jul 2026 (Mon)	17,480.00	17,480.00	16,680.00	16,820.00	5,864

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
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

See more Goodwin regulatory news

FTSE 100 Latest

Value10,862.50

Change-38.59