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 9,620.00p on 08-08-2025 at 07:18:51
Change 0.00p 0%
Buy 9,800.00p
Sell 9,640.00p
Last Trade: Unknown 0.00 at 9,780.00p
Day's Volume: 67
Last Close: 9,620.00p
Open: 9,620.00p
ISIN: GB0003781050
Day's Range 0.00p - 0.00p
52wk Range: 5,860.00p - 9,700.00p
Market Capitalisation: £722.42m
VWAP: 9,675.51045p
Shares in Issue: 7.51m

Goodwin (GDWN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 0 9,780.00p SI Trade
08:16:25 - 08-Aug-25
Unknown* 0 9,780.00p SI Trade
08:10:57 - 08-Aug-25
Unknown* 0 9,780.00p SI Trade
08:05:43 - 08-Aug-25
Unknown* 0 9,780.00p SI Trade
08:05:43 - 08-Aug-25
Unknown* 0 9,620.00p SI Trade
08:05:43 - 08-Aug-25
Unknown* 0 9,620.00p SI Trade
08:05:43 - 08-Aug-25
Unknown* 0 9,780.00p SI Trade
08:05:43 - 08-Aug-25
Buy* 1 9,780.00p SI Trade
08:05:43 - 08-Aug-25
Unknown* 0 9,780.00p SI Trade
08:05:43 - 08-Aug-25
Unknown* 0 9,620.00p SI Trade
08:05:43 - 08-Aug-25
See more Goodwin trades

Goodwin (GDWN) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 9,640.00 9,700.00 9,540.00 9,620.00 4,299
6th Aug 2025 (Wed) 9,460.00 9,680.00 9,100.00 9,500.00 11,134
5th Aug 2025 (Tue) 9,060.00 9,440.00 9,060.00 9,280.00 7,943
4th Aug 2025 (Mon) 9,180.00 9,180.00 8,800.00 8,880.00 10,139
1st Aug 2025 (Fri) 8,600.00 8,860.00 8,540.00 8,640.00 7,368
31st Jul 2025 (Thu) 8,700.00 8,780.00 8,500.00 8,520.00 5,901
30th Jul 2025 (Wed) 7,720.00 8,720.00 7,720.00 8,300.00 30,573
29th Jul 2025 (Tue) 7,500.00 7,620.00 7,220.00 7,440.00 3,347
28th Jul 2025 (Mon) 7,700.00 7,700.00 7,480.00 7,480.00 3,149
25th Jul 2025 (Fri) 7,520.00 7,520.00 7,500.00 7,500.00 1,823
24th Jul 2025 (Thu) 7,720.00 7,760.00 7,520.00 7,580.00 1,533
23rd Jul 2025 (Wed) 7,500.00 7,640.00 7,400.00 7,640.00 2,710
22nd Jul 2025 (Tue) 7,540.00 7,540.00 7,500.00 7,500.00 1,549
21st Jul 2025 (Mon) 7,560.00 7,660.00 7,560.00 7,620.00 2,688
18th Jul 2025 (Fri) 7,660.00 7,660.00 7,460.00 7,540.00 3,103
17th Jul 2025 (Thu) 7,640.00 7,700.00 7,540.00 7,540.00 2,288
16th Jul 2025 (Wed) 7,680.00 7,680.00 7,580.00 7,640.00 2,221
15th Jul 2025 (Tue) 7,860.00 7,860.00 7,600.00 7,600.00 1,949
14th Jul 2025 (Mon) 7,860.00 7,880.00 7,620.00 7,620.00 1,626
11th Jul 2025 (Fri) 7,800.00 7,800.00 7,660.00 7,700.00 6,148
10th Jul 2025 (Thu) 7,700.00 7,840.00 7,560.00 7,840.00 2,546
9th Jul 2025 (Wed) 7,640.00 7,720.00 7,580.00 7,580.00 4,426
8th Jul 2025 (Tue) 7,620.00 7,620.00 7,480.00 7,480.00 3,009
See more Goodwin price history

Goodwin (GDWN) Regulatory News

Date Source Headline
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
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
See more Goodwin regulatory news

Goodwin (GDWN) Share News

EARNINGS AND TRADING: Goodwin profit leaps; Rathbones in first buyback

30th Jul 2025 13:48

(Alliance News) - The following is a round-up of earnings and trading updates by London-listed companies, issued on Wednesday and not separately reported by Alliance News: Read More

UK dividends calendar - next 7 days

4th Apr 2025 14:13

Read More

Goodwin hails "milestone" of record high forward order book

19th Mar 2025 10:13

(Alliance News) - Goodwin PLC on Wednesday said its order book spiked to a record high, with both its Mechanical and Refractory divisions shining. Read More

UK dividends calendar - next 7 days

13th Mar 2025 14:40

Read More

LONDON MARKET OPEN: Stocks down, house prices edge lower in February

7th Mar 2025 09:03

(Alliance News) - Stock prices in London opened lower on Friday, despite activity remaining "strong" in the housing market and retail footfall rising for the second month in a row. Read More

See more Goodwin news
FTSE 100 Latest
Value9,110.12
Change9.35

Login to your account

Forgot Password?

Not Registered