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	6,700.00p on 16-04-2025 at 04:45:09
Change	0.00p 0%
Buy	6,860.00p
Sell	6,540.00p
Buy / Sell GDWN Shares

Last Trade:	Buy 7.00 at 6,786.40p
Day's Volume:	0
Last Close:	6,700.00p
Open:	0.00p
ISIN:	GB0003781050

Day's Range	0.00p - 0.00p
52wk Range:	5,500.00p - 8,860.00p
Market Capitalisation:	£503m
VWAP:	0.00p
Shares in Issue:	8m

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*	7	6,786.40p	Ordinary	16:23:37 - 15-Apr-25
Sell*	95	6,700.00p	Automatic Execution	15:21:52 - 15-Apr-25
Sell*	51	6,700.00p	Automatic Execution	15:21:52 - 15-Apr-25
Sell*	4	6,700.00p	Automatic Execution	15:21:52 - 15-Apr-25
Unknown*	0	6,860.00p	SI Trade	15:13:45 - 15-Apr-25
Buy*	2	6,760.00p	Automatic Execution	14:42:56 - 15-Apr-25
Buy*	8	6,640.00p	Automatic Execution	14:42:56 - 15-Apr-25
Buy*	4	6,640.00p	Automatic Execution	14:42:51 - 15-Apr-25
Buy*	21	6,640.00p	Automatic Execution	14:42:51 - 15-Apr-25
Buy*	7	6,640.00p	Automatic Execution	14:16:24 - 15-Apr-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Apr 2025 (Tue)	6,600.00	6,760.00	6,520.00	6,700.00	2,037
14th Apr 2025 (Mon)	6,740.00	6,740.00	6,440.00	6,600.00	3,051
11th Apr 2025 (Fri)	6,560.00	6,600.00	6,300.00	6,460.00	4,305
10th Apr 2025 (Thu)	6,420.00	6,620.00	6,420.00	6,600.00	1,319
9th Apr 2025 (Wed)	6,180.00	6,420.00	6,000.00	6,380.00	9,207
8th Apr 2025 (Tue)	6,700.00	6,840.00	6,640.00	6,640.00	2,360
7th Apr 2025 (Mon)	5,880.00	6,560.00	5,860.00	6,540.00	14,480
4th Apr 2025 (Fri)	6,480.00	6,480.00	6,180.00	6,180.00	5,403
3rd Apr 2025 (Thu)	6,520.00	6,800.00	6,280.00	6,480.00	1,110
2nd Apr 2025 (Wed)	6,340.00	6,500.00	6,280.00	6,380.00	5,108
1st Apr 2025 (Tue)	6,400.00	6,400.00	6,320.00	6,400.00	3,462
31st Mar 2025 (Mon)	6,260.00	6,500.00	6,260.00	6,400.00	5,519
28th Mar 2025 (Fri)	6,400.00	6,420.00	6,280.00	6,400.00	7,117
27th Mar 2025 (Thu)	6,540.00	6,540.00	6,360.00	6,380.00	3,896
26th Mar 2025 (Wed)	6,680.00	6,680.00	6,460.00	6,500.00	4,636
25th Mar 2025 (Tue)	6,740.00	6,740.00	6,500.00	6,540.00	3,398
24th Mar 2025 (Mon)	6,780.00	6,800.00	6,540.00	6,580.00	3,033
21st Mar 2025 (Fri)	6,660.00	6,760.00	6,520.00	6,560.00	6,462
20th Mar 2025 (Thu)	6,860.00	6,860.00	6,700.00	6,740.00	9,737
19th Mar 2025 (Wed)	7,500.00	7,500.00	6,720.00	6,840.00	8,852
18th Mar 2025 (Tue)	6,700.00	7,000.00	6,700.00	6,880.00	1,370
17th Mar 2025 (Mon)	7,180.00	7,180.00	6,880.00	6,920.00	2,388

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
3rd Jul 2024 6:00 pm	RNS	Smurfit Kappa Group - Update

See more Goodwin regulatory news

FTSE 100 Latest

Value8,249.12

Change0.00