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	14,220.00p on 02-10-2026 at 18:35:06
Change	720.00p 5.33%
Buy	14,180.00p
Sell	14,120.00p

Last Trade:	Buy 3,072.00 at 14,220.00p
Day's Volume:	16,230
Last Close:	14,220.00p
Open:	13,680.00p
ISIN:	GB0003781050

Day's Range	13,640.00p - 14,360.00p
52wk Range:	10,820.00p - 27,900.00p
Market Capitalisation:	£1.07b
VWAP:	14,065.87846p
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*	3,072	14,220.00p	Suspected BUY Trade	16:35:12 - 02-Oct-26
Sell*	25	14,120.00p	Ordinary	16:28:45 - 02-Oct-26
Sell*	29	14,130.9139p	Ordinary	16:28:01 - 02-Oct-26
Sell*	7	14,120.00p	Automatic Execution	16:27:04 - 02-Oct-26
Sell*	7	14,120.00p	Automatic Execution	16:27:04 - 02-Oct-26
Sell*	18	14,133.0221p	Ordinary	16:26:57 - 02-Oct-26
Buy*	7	14,180.00p	Automatic Execution	16:26:16 - 02-Oct-26
Sell*	9	14,160.00p	Automatic Execution	16:26:16 - 02-Oct-26
Buy*	70	14,160.00p	Automatic Execution	16:26:16 - 02-Oct-26
Sell*	11	14,160.00p	Automatic Execution	16:26:13 - 02-Oct-26

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	13,680.00	14,360.00	13,640.00	14,220.00	16,230
1st Oct 2026 (Thu)	13,680.00	13,680.00	12,920.00	13,500.00	66,726
30th Sep 2026 (Wed)	14,220.00	14,440.00	13,280.00	13,280.00	66,346
29th Sep 2026 (Tue)	14,120.00	14,640.00	14,120.00	14,420.00	15,491
28th Sep 2026 (Mon)	13,840.00	14,180.00	13,820.00	13,940.00	27,421
25th Sep 2026 (Fri)	14,360.00	14,360.00	14,020.00	14,060.00	8,928
24th Sep 2026 (Thu)	14,220.00	14,280.00	13,940.00	14,000.00	12,253
23rd Sep 2026 (Wed)	13,980.00	14,100.00	13,500.00	14,100.00	30,525
22nd Sep 2026 (Tue)	14,720.00	14,720.00	13,660.00	13,660.00	26,759
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

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
30th Sep 2026 7:00 am	RNS	September 2026 Trading Update
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

See more Goodwin regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68