EODData

LSE, GDWN: Goodwin PLC

07 Nov 2025
LAST:

21,611

CHANGE:
 410.55
OPEN:
21,500
HIGH:
23,000
ASK:
0
VOLUME:
7.3K
CHG(%):
1.94
PREV:
21,200
LOW:
20,900
BID:
6,320
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
07 Nov 2521,50023,00020,90021,6117.3K
06 Nov 2523,00023,20021,00021,2009.2K
05 Nov 2522,80023,90022,30023,3008.9K
04 Nov 2523,80024,40022,37922,70015.4K
03 Nov 2521,80024,30021,80023,10019.7K
31 Oct 2521,30021,90020,20021,70010.7K
30 Oct 2520,70022,10020,50020,70011.7K
29 Oct 2522,50023,50018,90020,80030.8K
28 Oct 2520,20024,40020,20021,90019.3K
27 Oct 2517,00022,10015,66220,50027.2K

COMPANY PROFILE

Name:Goodwin PLC
About:Goodwin PLC, together with its subsidiaries, provides mechanical and refractory engineering solutions in the United Kingdom, rest of Europe, the United States, the Pacific Basin, and internationally. The company designs, manufactures, and sells dual plate check valves, axial nozzle check valves and piston controls, and isolation valves for construction projects, including the construction of naval propulsion and hull components, nuclear waste storage components, liquefied natural gas, oil and gas, petrochemical, mining, and water markets; submersible slurry pumps; and radar surveillance systems to defense contractors, civil aviation authorities, and coastal border security agencies. It also provides alloy castings for use in naval defence industry, nuclear decommissioning, and oil and gas industry. In addition, the company designs, manufactures, and sells investment casting powders, injection moulding rubbers, and waxes for jewelry casting, tire mold, and aerospace industries. Further, it produces exfoliated vermiculite that is used in insulation, brake linings, and fire protection products, including technical textiles; manufactures cristobalite and ground silica, as well as various grades of perlite and a range of biodegradable bags for use inside traditional hessian/jute bags for the placement of concrete and other materials in or around rivers; sells consumable refractories to the shell molding casting industry; and designs, patents, and sells fire extinguishers. The company was founded in 1883 and is headquartered in Stoke-On-Trent, the United Kingdom.
Address:Ivy House Foundry, Stoke-On-Trent, United Kingdom, ST1 3NR
Website:https://www.goodwin.co.uk
ISIN:GB0003781050
LEI:213800N4T1NMSJ57B322

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:71.89 
Price to Sales:8.06 
Price to Book:1,281.68 
Profit Margin:0.11 
Operating Margin:0.17 
Return on Assets:0.08 
Return on Equity:0.19 
EPS Ratio:3.28 
DivYield:0.02 
Div/Share:2.80 
Revenue:219.71M 
EBITDA:10.12M 
Shares:7.51M 
Market Cap:162.287B 

TECHNICAL INDICATORS

MA5:22,382.113.6%
MA10:21,751.060.7%
MA20:17,994.3720.1%
MA50:14,366.4550.4%
MA100:11,390.1589.7%
MA200:9,174.00135.6%
STO9:24.61
STO14:72.52
RSI14:76.15 
WPR14:-18.67 
MTM14:7,360.55
ROC14:0.52 
ATR:2,389.38 
Week High:24,400.0012.9%
Week Low:20,200.007.0%
Month High:24,400.0012.9%
Month Low:13,050.00135.6%
Year High:24,400.0012.9%
Year Low:5,540.00290.1%

RECENT DIVIDENDS

Date Amount
19 Mar 2026$1.40
06 Nov 2025$532.00
11 Sep 2025$140.00
20 Mar 2025$66.50
12 Sep 2024$66.50
21 Mar 2024$57.50
14 Sep 2023$57.50
23 Mar 2023$53.90
15 Sep 2022$53.90
16 Sep 2021$102.24