Games Workshop Group (GAW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Games Workshop Group

Date Open High Low Close* Volume
20/12/2024 13,260.00p 13,380.00p 12,930.00p 13,000.00p 1203575
19/12/2024 13,380.00p 13,470.00p 12,980.00p 13,400.00p 201602
18/12/2024 13,510.00p 13,700.00p 13,500.00p 13,550.00p 104290
17/12/2024 13,740.00p 13,760.00p 13,506.61p 13,550.00p 234339
16/12/2024 13,830.00p 13,980.00p 13,720.00p 13,800.00p 54326
13/12/2024 14,080.00p 14,210.00p 13,920.00p 13,920.00p 59054
12/12/2024 14,150.00p 14,200.00p 14,010.00p 14,070.00p 45309
11/12/2024 13,750.00p 14,210.00p 13,675.75p 14,150.00p 90071
10/12/2024 14,300.00p 14,500.00p 13,810.00p 13,900.00p 111896
09/12/2024 14,230.00p 14,340.00p 13,870.00p 13,950.00p 99529
06/12/2024 14,190.00p 14,490.00p 14,040.00p 14,140.00p 53804
05/12/2024 14,240.00p 14,500.00p 14,140.00p 14,220.00p 89832
04/12/2024 14,160.00p 14,370.00p 14,120.00p 14,270.00p 82664
03/12/2024 14,250.00p 14,350.00p 13,970.00p 14,150.00p 67367
02/12/2024 14,180.00p 14,490.00p 13,880.00p 14,220.00p 65170
29/11/2024 13,940.00p 14,200.00p 13,866.00p 14,130.00p 175033
28/11/2024 13,790.00p 13,930.00p 13,700.00p 13,870.00p 49527
27/11/2024 13,480.00p 13,810.00p 13,420.00p 13,690.00p 99969
26/11/2024 13,440.00p 13,560.00p 13,200.00p 13,430.00p 222141
25/11/2024 13,740.00p 13,800.00p 13,305.43p 13,400.00p 127022
22/11/2024 12,700.00p 13,790.00p 12,500.00p 13,730.00p 144163
21/11/2024 11,700.00p 11,800.00p 11,550.00p 11,710.00p 33480
20/11/2024 11,810.00p 11,910.00p 11,610.00p 11,700.00p 30755
19/11/2024 11,620.00p 11,790.00p 11,530.00p 11,790.00p 41398
18/11/2024 11,800.00p 11,840.00p 11,530.00p 11,600.00p 50138
15/11/2024 11,950.00p 12,000.00p 11,770.00p 11,830.00p 27374
14/11/2024 11,970.00p 12,060.00p 11,900.00p 11,980.00p 32234
13/11/2024 11,880.00p 11,970.00p 11,824.94p 11,940.00p 28463
12/11/2024 11,910.00p 12,040.00p 11,770.00p 11,870.00p 41634
11/11/2024 11,950.00p 12,170.52p 11,950.00p 12,040.00p 25936
08/11/2024 11,950.00p 12,020.00p 11,814.42p 11,920.00p 37200
07/11/2024 11,700.00p 11,950.00p 11,680.00p 11,940.00p 46483
06/11/2024 11,880.00p 12,130.00p 11,620.00p 11,650.00p 67782
05/11/2024 11,980.00p 12,020.00p 11,752.08p 11,770.00p 49429
04/11/2024 11,920.00p 12,060.00p 11,900.00p 11,960.00p 56372
01/11/2024 11,960.00p 12,080.00p 11,930.00p 12,040.00p 21564
31/10/2024 11,930.00p 12,000.00p 11,830.00p 11,960.00p 42636
30/10/2024 12,130.00p 12,130.00p 11,780.00p 11,940.00p 39125
29/10/2024 12,020.00p 12,140.00p 11,790.00p 11,910.00p 53399
28/10/2024 11,950.00p 12,070.00p 11,770.00p 12,010.00p 36377
25/10/2024 11,940.00p 11,940.00p 11,740.00p 11,880.00p 63262
24/10/2024 11,770.00p 11,970.00p 11,720.00p 12,010.00p 162505
23/10/2024 12,000.00p 12,140.00p 11,914.42p 12,010.00p 75507
22/10/2024 11,900.00p 12,010.00p 11,880.00p 12,010.00p 171802
21/10/2024 11,890.00p 12,000.00p 11,850.00p 11,930.00p 35532
18/10/2024 11,920.00p 11,990.00p 11,830.00p 11,890.00p 101588
17/10/2024 11,830.00p 11,900.83p 11,620.00p 11,900.00p 78682
16/10/2024 11,670.00p 11,770.00p 11,590.00p 11,660.00p 56425
15/10/2024 11,610.00p 11,740.00p 11,490.00p 11,700.00p 82200
14/10/2024 11,330.00p 11,590.00p 11,300.00p 11,590.00p 139343
11/10/2024 11,110.00p 11,390.00p 11,035.03p 11,380.00p 41564
10/10/2024 11,060.00p 11,130.00p 10,940.00p 11,130.00p 112715
09/10/2024 10,920.00p 11,060.00p 10,860.00p 11,050.00p 44074
08/10/2024 11,000.00p 11,030.00p 10,810.00p 10,890.00p 38848
07/10/2024 11,140.00p 11,200.00p 10,970.00p 11,010.00p 35939
04/10/2024 10,810.00p 11,020.00p 10,720.00p 11,000.00p 38239
03/10/2024 10,490.00p 10,820.00p 10,450.00p 10,810.00p 31392
02/10/2024 10,590.00p 10,650.00p 10,433.66p 10,510.00p 81460
01/10/2024 10,750.00p 10,780.00p 10,540.00p 10,590.00p 25646
30/09/2024 10,870.00p 10,900.00p 10,630.00p 10,750.00p 36844
27/09/2024 10,660.00p 10,820.00p 10,600.00p 10,820.00p 40671
26/09/2024 10,660.00p 10,840.00p 10,490.00p 10,670.00p 41766
25/09/2024 10,530.00p 10,680.00p 10,500.00p 10,550.00p 24629
24/09/2024 10,680.00p 10,710.00p 10,500.00p 10,580.00p 22759
23/09/2024 10,580.00p 10,720.00p 10,490.00p 10,580.00p 19798
20/09/2024 10,730.00p 10,770.00p 10,400.00p 10,510.00p 145917
19/09/2024 10,520.00p 10,752.48p 10,470.00p 10,480.00p 27380
18/09/2024 10,450.00p 10,560.00p 10,329.31p 10,480.00p 34792
17/09/2024 10,650.00p 10,700.00p 10,500.00p 10,500.00p 48623
16/09/2024 10,450.00p 10,620.00p 10,410.00p 10,620.00p 65698
13/09/2024 10,550.00p 10,550.00p 10,360.00p 10,450.00p 18078
12/09/2024 10,550.00p 10,560.00p 10,310.00p 10,400.00p 29776
11/09/2024 10,420.00p 10,590.00p 10,360.00p 10,360.00p 44611
10/09/2024 10,080.00p 10,505.52p 9,950.00p 10,470.00p 44135
09/09/2024 10,040.00p 10,270.14p 9,930.00p 10,180.00p 41498
06/09/2024 10,260.00p 10,440.00p 9,955.00p 9,955.00p 34897
05/09/2024 10,300.00p 10,430.00p 10,140.00p 10,310.00p 29276
04/09/2024 10,150.00p 10,480.00p 10,010.00p 10,320.00p 36796
03/09/2024 10,490.00p 10,670.00p 10,230.00p 10,320.00p 44555
02/09/2024 10,460.00p 10,680.00p 10,300.00p 10,330.00p 24468
30/08/2024 10,480.00p 10,520.00p 10,340.00p 10,460.00p 45486
29/08/2024 10,380.00p 10,500.00p 10,320.83p 10,450.00p 69858
28/08/2024 10,340.00p 10,500.00p 10,160.00p 10,390.00p 16776
27/08/2024 10,500.00p 10,560.00p 10,240.00p 10,290.00p 32117
23/08/2024 10,440.00p 10,560.00p 10,340.00p 10,460.00p 15956
22/08/2024 10,420.00p 10,600.00p 10,310.00p 10,430.00p 26989
21/08/2024 10,080.00p 10,350.00p 10,010.00p 10,310.00p 40297
20/08/2024 10,280.00p 10,490.00p 10,110.00p 10,200.00p 18894
19/08/2024 10,300.00p 10,323.92p 10,190.00p 10,260.00p 6446
16/08/2024 10,000.00p 10,370.00p 10,000.00p 10,260.00p 19626
15/08/2024 10,220.00p 10,320.00p 10,010.00p 10,250.00p 27252
14/08/2024 10,200.00p 10,310.00p 10,090.00p 10,220.00p 52369
13/08/2024 10,130.00p 10,320.00p 10,000.00p 10,210.00p 34636
12/08/2024 10,000.00p 10,310.00p 9,999.45p 10,100.00p 19128
09/08/2024 9,945.00p 10,120.00p 9,690.00p 10,030.00p 15630
08/08/2024 9,920.00p 10,130.00p 9,535.00p 10,000.00p 82163
07/08/2024 10,030.00p 10,180.00p 9,905.00p 10,090.00p 26260
06/08/2024 9,950.00p 10,050.00p 9,810.00p 9,940.00p 40533
05/08/2024 9,790.00p 9,880.00p 9,575.00p 9,880.00p 87022
02/08/2024 10,390.00p 10,560.00p 9,965.00p 9,990.00p 51754
01/08/2024 10,300.00p 10,400.00p 10,050.00p 10,300.00p 52631
31/07/2024 10,470.00p 10,590.00p 10,210.00p 10,300.00p 42755
30/07/2024 10,070.00p 10,600.00p 9,870.00p 10,340.00p 54298
29/07/2024 10,150.00p 10,670.00p 10,150.00p 10,200.00p 34293
26/07/2024 10,000.00p 10,480.00p 10,000.00p 10,410.00p 36228
25/07/2024 10,110.00p 10,160.00p 9,900.00p 10,000.00p 41867
24/07/2024 10,110.00p 10,280.00p 10,070.00p 10,090.00p 24141
23/07/2024 10,080.00p 10,290.00p 10,070.00p 10,110.00p 27755
22/07/2024 10,440.00p 10,440.00p 10,120.00p 10,250.00p 23458
19/07/2024 10,200.00p 10,360.00p 10,050.00p 10,190.00p 24868
18/07/2024 10,250.00p 10,800.00p 9,980.00p 10,230.00p 35581
17/07/2024 10,450.00p 10,580.00p 10,280.00p 10,290.00p 25304
16/07/2024 10,560.00p 10,800.00p 10,110.00p 10,500.00p 36241
15/07/2024 10,550.00p 10,720.00p 10,480.00p 10,620.00p 43657
12/07/2024 10,570.00p 10,680.00p 10,500.00p 10,680.00p 23159
11/07/2024 10,250.00p 10,590.00p 10,250.00p 10,590.00p 27508
10/07/2024 10,600.00p 10,620.00p 10,280.00p 10,440.00p 43250
09/07/2024 10,500.00p 10,630.00p 10,310.00p 10,400.00p 43675
08/07/2024 10,500.00p 10,627.20p 10,130.00p 10,540.00p 28410
05/07/2024 10,600.00p 10,600.00p 10,380.00p 10,560.00p 40332
04/07/2024 10,430.00p 10,520.00p 10,360.00p 10,460.00p 17187
03/07/2024 10,190.00p 10,480.00p 9,500.00p 10,460.00p 30672
02/07/2024 10,510.00p 10,690.00p 10,250.00p 10,250.00p 36896
01/07/2024 10,690.00p 10,800.00p 10,440.00p 10,440.00p 69890
28/06/2024 10,700.00p 10,890.00p 10,670.00p 10,670.00p 29637
27/06/2024 10,730.00p 10,890.00p 10,660.00p 10,800.00p 135013
26/06/2024 10,710.00p 10,850.00p 10,650.00p 10,740.00p 69803
25/06/2024 10,850.00p 10,850.00p 10,500.00p 10,750.00p 33205
24/06/2024 10,650.00p 10,790.00p 10,510.00p 10,790.00p 34142
21/06/2024 10,700.00p 10,850.00p 10,520.00p 10,620.00p 122036
20/06/2024 10,300.00p 10,700.00p 10,210.00p 10,690.00p 57551
19/06/2024 9,755.00p 10,420.00p 9,690.00p 10,300.00p 113941
18/06/2024 9,560.00p 9,685.00p 9,357.40p 9,435.00p 60284
17/06/2024 9,600.00p 9,600.00p 9,429.98p 9,545.00p 32247
14/06/2024 9,515.00p 9,580.00p 9,370.00p 9,400.00p 56459
13/06/2024 9,640.00p 9,785.00p 9,510.00p 9,510.00p 46569
12/06/2024 9,755.00p 9,830.00p 9,595.00p 9,670.00p 52687
11/06/2024 9,795.00p 10,400.00p 9,720.00p 9,720.00p 20730
10/06/2024 9,860.00p 10,050.00p 9,734.22p 9,735.00p 25349
07/06/2024 9,990.00p 10,060.00p 9,880.00p 9,935.00p 28289
06/06/2024 9,985.00p 10,080.00p 9,900.00p 9,960.00p 19482
05/06/2024 9,935.00p 10,060.00p 9,880.00p 10,010.00p 19767
04/06/2024 10,120.00p 10,170.00p 9,775.00p 9,880.00p 46777
03/06/2024 10,000.00p 10,210.00p 9,580.00p 10,110.00p 42186
31/05/2024 9,900.00p 10,060.00p 9,800.00p 9,985.00p 76473
30/05/2024 9,790.00p 9,885.00p 9,596.02p 9,825.00p 45513
29/05/2024 9,520.00p 9,640.00p 9,465.00p 9,635.00p 51383
28/05/2024 9,665.00p 9,770.00p 9,600.00p 9,610.00p 26891
24/05/2024 9,615.00p 9,782.50p 9,525.00p 9,710.00p 36387
23/05/2024 9,795.00p 9,800.00p 9,575.00p 9,615.00p 28073
22/05/2024 9,755.00p 9,844.91p 9,667.07p 9,700.00p 24793
21/05/2024 9,820.00p 9,955.00p 9,695.00p 9,750.00p 33943
20/05/2024 9,895.00p 10,080.00p 9,815.00p 9,880.00p 31654
17/05/2024 10,020.00p 10,067.75p 9,560.00p 9,885.00p 19139
16/05/2024 9,985.00p 10,160.00p 9,940.00p 10,120.00p 20766
15/05/2024 10,000.00p 10,230.00p 9,840.00p 10,100.00p 32081
14/05/2024 9,950.00p 10,160.00p 9,560.00p 10,030.00p 17642
13/05/2024 9,925.00p 10,030.00p 9,555.00p 10,030.00p 41962
10/05/2024 9,925.00p 10,077.26p 9,555.00p 9,925.00p 35913
09/05/2024 9,930.00p 10,041.06p 9,775.00p 9,980.00p 38041
08/05/2024 9,795.00p 9,991.47p 9,775.00p 9,945.00p 47219
07/05/2024 9,650.00p 9,805.00p 9,500.00p 9,805.00p 61862
03/05/2024 9,600.00p 9,650.00p 9,420.00p 9,480.00p 35234
02/05/2024 9,470.00p 9,635.00p 9,440.00p 9,520.00p 28780
01/05/2024 9,890.00p 10,000.00p 9,405.00p 9,440.00p 60341
30/04/2024 9,700.00p 10,000.00p 9,610.00p 9,910.00p 43331
29/04/2024 9,675.00p 9,895.03p 9,555.00p 9,790.00p 77237
26/04/2024 9,645.00p 9,674.83p 9,510.00p 9,600.00p 22214
25/04/2024 9,565.00p 9,665.00p 9,440.00p 9,485.00p 84199
24/04/2024 9,770.00p 9,800.00p 9,540.00p 9,565.00p 27338
23/04/2024 9,665.00p 9,830.00p 9,595.00p 9,755.00p 45296
22/04/2024 9,595.00p 9,650.00p 9,530.00p 9,635.00p 25830
19/04/2024 9,520.00p 9,720.00p 9,400.00p 9,525.00p 104061
18/04/2024 9,940.00p 9,995.00p 9,595.00p 9,595.00p 45084
17/04/2024 10,310.00p 10,410.00p 9,880.00p 9,930.00p 34320
16/04/2024 9,870.00p 10,030.02p 9,790.00p 9,970.00p 40522
15/04/2024 9,825.00p 10,080.00p 9,739.52p 10,000.00p 41719
12/04/2024 10,070.00p 10,177.48p 9,795.00p 9,850.00p 67281
11/04/2024 9,970.00p 10,070.00p 9,965.00p 9,995.00p 24469
10/04/2024 9,910.00p 10,170.00p 9,905.00p 9,965.00p 41790
09/04/2024 9,740.00p 9,920.00p 9,710.00p 9,865.00p 19835
08/04/2024 9,800.00p 9,820.00p 9,700.00p 9,760.00p 36323
05/04/2024 10,000.00p 10,000.00p 9,780.00p 9,800.00p 27491
04/04/2024 9,765.00p 9,942.74p 9,765.00p 9,855.00p 19670
03/04/2024 9,865.00p 9,930.00p 9,700.00p 9,930.00p 26630
02/04/2024 9,995.00p 10,240.00p 9,925.00p 9,925.00p 28444
28/03/2024 10,020.00p 10,040.00p 9,800.00p 10,040.00p 22738
27/03/2024 9,950.00p 10,015.42p 9,765.00p 9,860.00p 25750
26/03/2024 10,020.00p 10,120.00p 9,970.00p 9,970.00p 23575
25/03/2024 10,150.00p 10,260.00p 9,925.00p 10,060.00p 33777
22/03/2024 10,350.00p 10,350.00p 10,150.00p 10,270.00p 33804
21/03/2024 10,130.00p 10,380.00p 10,050.00p 10,280.00p 93318
20/03/2024 9,990.00p 9,990.00p 9,965.00p 10,050.00p 31479
19/03/2024 9,990.00p 10,020.00p 9,885.00p 9,965.00p 44009
18/03/2024 9,970.00p 9,986.10p 9,905.00p 9,945.00p 32979
15/03/2024 9,925.00p 10,020.00p 9,815.00p 9,970.00p 66594
14/03/2024 9,940.00p 10,051.93p 9,895.00p 9,935.00p 63327
13/03/2024 9,975.00p 10,050.00p 9,885.00p 9,955.00p 117513
12/03/2024 9,785.00p 10,010.00p 9,775.25p 9,995.00p 42147
11/03/2024 9,530.00p 9,735.00p 9,460.00p 9,725.00p 32341

*Close Price adjusted for both dividends and splits