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 22,700.00p on 28-10-2025 at 16:11:46
Change 2,200.00p 10.73%
Buy 22,900.00p
Sell 22,500.00p
Last Trade: Unknown 0.00 at 22,500.00p
Day's Volume: 14,846
Last Close: 20,500.00p
Open: 20,200.00p
ISIN: GB0003781050
Day's Range 20,200.00p - 24,400.00p
52wk Range: 5,860.00p - 24,400.00p
Market Capitalisation: £1.70b
VWAP: 22,201.38002p
Shares in Issue: 7.51m

Goodwin (GDWN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 22,500.00p SI Trade
16:11:46 - 28-Oct-25
Unknown* 0 22,500.00p SI Trade
16:11:46 - 28-Oct-25
Unknown* 0 22,900.00p OTC Trade
16:08:02 - 28-Oct-25
Unknown* 0 22,900.00p SI Trade
16:05:48 - 28-Oct-25
Sell* 1 22,500.00p SI Trade
16:05:48 - 28-Oct-25
Unknown* 1 22,600.00p OTC Trade
16:05:26 - 28-Oct-25
Unknown* 7 22,528.57p OTC Trade
16:05:26 - 28-Oct-25
Sell* 100 22,504.00p Ordinary
16:04:51 - 28-Oct-25
Buy* 21 22,800.00p Ordinary
16:01:42 - 28-Oct-25
Buy* 6 22,806.4931p Ordinary
15:57:49 - 28-Oct-25
See more Goodwin trades

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 20,200.00 24,400.00 20,200.00 20,500.00 14,846
27th Oct 2025 (Mon) 17,000.00 22,000.00 17,000.00 20,500.00 27,215
24th Oct 2025 (Fri) 14,600.00 15,450.00 14,600.00 15,450.00 6,730
23rd Oct 2025 (Thu) 14,650.00 15,200.00 14,650.00 15,100.00 6,002
22nd Oct 2025 (Wed) 14,450.00 15,000.00 14,200.00 14,800.00 8,344
21st Oct 2025 (Tue) 13,600.00 14,350.00 13,550.00 14,250.00 6,377
20th Oct 2025 (Mon) 13,050.00 13,950.00 13,050.00 13,500.00 5,908
17th Oct 2025 (Fri) 14,100.00 14,100.00 13,150.00 13,650.00 9,077
16th Oct 2025 (Thu) 14,250.00 14,250.00 13,750.00 13,750.00 6,519
15th Oct 2025 (Wed) 14,150.00 14,150.00 13,650.00 13,950.00 6,367
14th Oct 2025 (Tue) 13,750.00 14,000.00 13,650.00 14,000.00 7,178
13th Oct 2025 (Mon) 14,550.00 14,550.00 13,550.00 13,900.00 7,591
10th Oct 2025 (Fri) 14,050.00 14,350.00 13,850.00 14,000.00 20,827
9th Oct 2025 (Thu) 14,800.00 14,800.00 14,000.00 14,000.00 6,826
8th Oct 2025 (Wed) 14,400.00 14,750.00 14,400.00 14,600.00 2,891
7th Oct 2025 (Tue) 15,000.00 15,350.00 14,250.00 14,250.00 12,060
6th Oct 2025 (Mon) 14,750.00 14,900.00 14,400.00 14,900.00 17,353
3rd Oct 2025 (Fri) 14,000.00 14,950.00 14,000.00 14,750.00 22,854
2nd Oct 2025 (Thu) 13,900.00 14,200.00 13,550.00 14,200.00 12,786
1st Oct 2025 (Wed) 13,300.00 13,850.00 13,100.00 13,850.00 11,669
30th Sep 2025 (Tue) 13,900.00 14,250.00 13,500.00 13,700.00 7,133
29th Sep 2025 (Mon) 13,500.00 14,100.00 13,000.00 14,100.00 11,650
See more Goodwin price history

Goodwin (GDWN) Regulatory News

Date Source Headline
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
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
See more Goodwin regulatory news

Goodwin (GDWN) Share News

LONDON MARKET MIDDAY: FTSE 100 reaches new record as Airtel impresses

28th Oct 2025 12:17

(Alliance News) - Stock prices in London were mixed at midday on Tuesday, as the FTSE 100 hit a new record but the FTSE 250 index underperformed. Read More

LONDON MARKET CLOSE: FTSE 100 at new high as banks offset weak gold

27th Oct 2025 17:06

(Alliance News) - The FTSE 100 edged upwards on Monday, notching another record close, ahead of a week dominated by central bank meetings and tech earnings. Read More

LONDON MARKET MIDDAY: Stocks edge up on hopes for US-China progress

27th Oct 2025 12:02

(Alliance News) - Stock prices in London were slightly higher at midday on Monday amid optimism for progress in trade talks between the US and China, though HSBC weighed on the blue-chip index. Read More

LONDON MARKET OPEN: FTSE lags rally amid US-China trade optimism

27th Oct 2025 09:02

(Alliance News) - Stock prices in London were mixed on Monday morning, as the UK lagged a broader rally amid hopes of a trade deal between the US and China. Read More

Goodwin expects profit to double and unveils special payout

27th Oct 2025 08:52

(Alliance News) - Goodwin PLC on Monday announced a special dividend and said it expects its annual profit to double. Read More

See more Goodwin news
FTSE 100 Latest
Value9,703.02
Change49.20

Login to your account

Forgot Password?

Not Registered