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	19,950.00p on 23-12-2025 at 19:40:05
Change	-150.00p -0.75%
Buy	20,300.00p
Sell	20,000.00p

Last Trade:	Buy 101.00 at 20,050.871p
Day's Volume:	5,830
Last Close:	19,950.00p
Open:	20,600.00p
ISIN:	GB0003781050

Day's Range	19,650.00p - 20,600.00p
52wk Range:	5,860.00p - 24,400.00p
Market Capitalisation:	£1.52b
VWAP:	20,034.38493p
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*	101	20,050.871p	SI Trade Negotiated Trade	16:47:09 - 23-Dec-25
Buy*	100	20,179.80p	Suspected BUY Trade	16:40:59 - 23-Dec-25
Sell*	1,352	19,950.00p	Uncrossing Trade	16:35:28 - 23-Dec-25
Buy*	12	20,300.00p	Automatic Execution	16:29:55 - 23-Dec-25
Buy*	1	20,300.00p	Automatic Execution	16:29:51 - 23-Dec-25
Buy*	1	20,300.00p	Automatic Execution	16:29:50 - 23-Dec-25
Buy*	1	20,300.00p	Automatic Execution	16:29:34 - 23-Dec-25
Buy*	1	20,300.00p	Automatic Execution	16:29:31 - 23-Dec-25
Buy*	10	20,300.00p	Automatic Execution	16:29:30 - 23-Dec-25
Buy*	6	20,300.00p	Automatic Execution	16:29:28 - 23-Dec-25

See more Goodwin trades

Goodwin (GDWN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Dec 2025 (Tue)	20,600.00	20,600.00	19,650.00	19,950.00	5,830
22nd Dec 2025 (Mon)	19,250.00	20,300.00	19,250.00	20,100.00	6,422
19th Dec 2025 (Fri)	19,100.00	19,900.00	18,850.00	19,500.00	10,589
18th Dec 2025 (Thu)	19,250.00	19,250.00	18,450.00	19,050.00	9,816
17th Dec 2025 (Wed)	19,800.00	19,900.00	19,100.00	19,100.00	8,615
16th Dec 2025 (Tue)	20,700.00	20,700.00	19,000.00	19,000.00	21,034
15th Dec 2025 (Mon)	20,700.00	21,700.00	20,600.00	21,600.00	21,687
12th Dec 2025 (Fri)	20,300.00	20,600.00	20,000.00	20,600.00	5,082
11th Dec 2025 (Thu)	19,800.00	20,500.00	19,650.00	20,000.00	7,648
10th Dec 2025 (Wed)	19,400.00	19,800.00	19,000.00	19,600.00	5,697
9th Dec 2025 (Tue)	19,800.00	19,800.00	19,200.00	19,400.00	3,691
8th Dec 2025 (Mon)	20,000.00	20,000.00	19,350.00	19,550.00	6,561
5th Dec 2025 (Fri)	20,200.00	20,700.00	19,500.00	19,650.00	6,574
4th Dec 2025 (Thu)	21,200.00	21,200.00	20,400.00	20,400.00	3,369
3rd Dec 2025 (Wed)	21,100.00	21,100.00	20,700.00	21,000.00	16,694
2nd Dec 2025 (Tue)	19,900.00	21,000.00	19,900.00	20,900.00	16,213
1st Dec 2025 (Mon)	19,300.00	20,300.00	19,300.00	20,300.00	4,241
28th Nov 2025 (Fri)	19,850.00	19,850.00	19,400.00	19,700.00	5,443
27th Nov 2025 (Thu)	19,900.00	19,950.00	19,250.00	19,700.00	4,244
26th Nov 2025 (Wed)	19,250.00	19,400.00	18,850.00	19,400.00	10,325
25th Nov 2025 (Tue)	19,300.00	20,000.00	19,250.00	19,550.00	6,924
24th Nov 2025 (Mon)	19,200.00	19,700.00	19,200.00	19,300.00	6,041

See more Goodwin price history

Date	Source	Headline
Goodwin (GDWN) Regulatory News
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
12th May 2025 7:00 am	RNS	Changes to the Audit Committee
9th Apr 2025 11:00 am	RNS	Director/PDMR Shareholding

See more Goodwin regulatory news

FTSE 100 Latest

Value9,889.22

Change23.25