Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/11/2026 16,800.00p 16,970.00p 16,690.00p 16,830.00p 48377
12/11/2026 16,690.00p 16,860.00p 16,610.00p 16,800.00p 55438
11/11/2026 16,640.00p 16,830.00p 16,380.00p 16,700.00p 50822
10/11/2026 16,670.00p 16,790.00p 16,410.00p 16,450.00p 42633
09/11/2026 16,190.00p 16,520.00p 16,050.00p 16,520.00p 50452
06/11/2026 15,940.00p 16,090.00p 15,720.00p 16,080.00p 57494
05/11/2026 16,510.00p 16,780.00p 16,020.00p 16,100.00p 68865
04/11/2026 15,750.00p 16,500.00p 15,720.00p 16,290.00p 59217
03/11/2026 15,800.00p 16,090.00p 15,700.00p 15,790.00p 52467
02/11/2026 15,800.00p 16,020.00p 15,640.00p 15,920.00p 66247
30/10/2026 16,030.00p 16,090.00p 15,680.00p 15,770.00p 65656
29/10/2026 16,130.00p 16,250.00p 16,020.00p 16,040.00p 32913
28/10/2026 16,130.00p 16,320.00p 15,984.40p 16,130.00p 38498
27/10/2026 15,950.00p 16,130.00p 15,818.01p 16,130.00p 78621
26/10/2026 16,100.00p 16,400.00p 15,930.00p 15,930.00p 37216
23/10/2026 16,740.00p 16,880.00p 16,040.00p 16,050.00p 67621
22/10/2026 16,750.00p 16,900.00p 16,610.00p 16,750.00p 47340
21/10/2026 16,700.00p 16,960.00p 16,660.00p 16,950.00p 45298
20/10/2026 16,740.00p 16,830.00p 16,540.00p 16,660.00p 50410
19/10/2026 16,930.00p 16,990.00p 16,670.00p 16,680.00p 44853
16/10/2026 17,090.00p 17,170.00p 16,800.00p 16,990.00p 78062
15/10/2026 16,850.00p 17,170.00p 16,630.00p 17,090.00p 79556
14/10/2026 16,650.00p 16,880.00p 16,550.00p 16,780.00p 93037
13/10/2026 16,580.00p 16,760.00p 16,440.00p 16,550.00p 74989
12/10/2026 16,490.00p 16,650.00p 16,450.00p 16,560.00p 81239
09/10/2026 16,300.00p 16,660.00p 16,300.00p 16,390.00p 101215
08/10/2026 16,410.00p 16,560.00p 16,315.68p 16,350.00p 71450
07/10/2026 16,440.00p 16,720.00p 16,410.00p 16,540.00p 91132
06/10/2026 17,060.00p 17,140.00p 16,510.00p 16,560.00p 61171
05/10/2026 17,360.00p 17,540.00p 16,970.00p 16,970.00p 48190
02/10/2026 17,040.00p 17,260.00p 16,970.00p 17,190.00p 54777
01/10/2026 17,870.00p 17,992.00p 16,750.00p 16,870.00p 192338
30/09/2026 17,730.00p 17,990.00p 17,670.00p 17,990.00p 53890
29/09/2026 17,820.00p 18,020.00p 17,600.00p 17,670.00p 30606
28/09/2026 17,690.00p 17,930.00p 17,580.00p 17,750.00p 45561
25/09/2026 17,570.00p 17,690.00p 17,470.00p 17,570.00p 29551
24/09/2026 17,650.00p 17,730.00p 17,430.00p 17,430.00p 40564
23/09/2026 18,190.00p 18,330.00p 17,730.00p 17,730.00p 57266
22/09/2026 18,010.00p 18,350.00p 17,910.00p 18,110.00p 42113
21/09/2026 17,740.00p 18,040.00p 17,590.00p 17,940.00p 36066
18/09/2026 17,760.00p 17,810.00p 17,530.00p 17,660.00p 249229
17/09/2026 17,730.00p 17,940.00p 17,640.00p 17,760.00p 51001
16/09/2026 17,810.00p 18,180.00p 17,620.00p 17,720.00p 72098
15/09/2026 17,550.00p 17,790.00p 17,330.00p 17,710.00p 104840
14/09/2026 17,550.00p 17,710.00p 17,060.00p 17,600.00p 114833
11/09/2026 17,450.00p 17,830.00p 17,340.00p 17,650.00p 95241
10/09/2026 17,570.00p 17,698.16p 17,310.00p 17,330.00p 46910
09/09/2026 17,850.00p 18,000.00p 17,400.00p 17,570.00p 121680
08/09/2026 18,600.00p 18,600.00p 17,910.00p 18,000.00p 36830
07/09/2026 18,360.00p 18,730.00p 18,330.00p 18,400.00p 46344
04/09/2026 18,250.00p 18,450.00p 18,190.00p 18,450.00p 54125
03/09/2026 18,070.00p 18,420.00p 18,000.00p 18,260.00p 49885
02/09/2026 18,250.00p 18,310.00p 18,030.00p 18,090.00p 51637
01/09/2026 18,250.00p 18,410.00p 18,096.40p 18,310.00p 54400
28/08/2026 18,390.00p 18,542.00p 18,250.00p 18,420.00p 40548
27/08/2026 18,550.00p 18,830.00p 18,310.00p 18,320.00p 49536
26/08/2026 18,560.00p 18,910.00p 18,560.00p 18,800.00p 44884
25/08/2026 18,500.00p 18,745.00p 18,380.00p 18,540.00p 65322
24/08/2026 18,620.00p 18,820.00p 18,350.00p 18,510.00p 56003
21/08/2026 18,570.00p 18,820.00p 18,440.00p 18,660.00p 59121
20/08/2026 18,640.00p 19,020.00p 18,610.00p 18,750.00p 80403
19/08/2026 18,720.00p 18,800.00p 18,560.00p 18,660.00p 50926
18/08/2026 19,180.00p 19,180.00p 18,560.00p 18,710.00p 54120
14/08/2026 19,080.00p 19,320.00p 19,010.00p 19,110.00p 42108
13/08/2026 19,090.00p 19,240.00p 18,890.00p 19,080.00p 96484
12/08/2026 19,310.00p 19,320.00p 18,990.00p 18,990.00p 34774
11/08/2026 18,980.00p 19,390.00p 18,840.00p 19,230.00p 61637
10/08/2026 18,880.00p 18,970.00p 18,700.00p 18,960.00p 74017
07/08/2026 18,880.00p 19,220.00p 18,830.00p 18,880.00p 50856
06/08/2026 18,930.00p 19,140.00p 18,790.00p 18,940.00p 35197
05/08/2026 18,950.00p 19,285.00p 18,770.00p 19,010.00p 47756
04/08/2026 19,200.00p 19,480.00p 18,760.00p 19,030.00p 73260
03/08/2026 19,120.00p 19,600.00p 18,920.00p 19,230.00p 100049
31/07/2026 19,440.00p 19,710.00p 19,120.00p 19,120.00p 62458
30/07/2026 19,850.00p 20,060.00p 19,390.00p 19,420.00p 65818
29/07/2026 20,060.00p 20,600.00p 19,550.00p 19,850.00p 93189
28/07/2026 20,000.00p 20,135.00p 18,710.00p 20,040.00p 118438
27/07/2026 20,000.00p 20,440.00p 19,910.00p 20,220.00p 59535
24/07/2026 19,860.00p 20,000.00p 19,680.00p 19,940.00p 63854
23/07/2026 19,990.00p 20,020.00p 18,900.00p 19,860.00p 52361
22/07/2026 20,080.00p 20,300.00p 19,580.00p 20,100.00p 77461
21/07/2026 20,160.00p 20,420.00p 19,828.79p 20,140.00p 50631
20/07/2026 20,160.00p 20,420.00p 20,060.00p 20,140.00p 301266
17/07/2026 20,360.00p 20,360.00p 20,040.00p 20,260.00p 47038
16/07/2026 20,240.00p 20,440.00p 20,100.00p 20,280.00p 21970
15/07/2026 20,260.00p 20,500.00p 20,120.00p 20,500.00p 51787
14/07/2026 20,060.00p 20,480.00p 19,994.22p 20,340.00p 29514
13/07/2026 20,000.00p 20,400.00p 19,910.00p 20,220.00p 55969
10/07/2026 20,200.00p 20,500.00p 18,320.00p 20,060.00p 31195
09/07/2026 20,020.00p 20,360.00p 20,020.00p 20,120.00p 50946
08/07/2026 20,660.00p 20,937.75p 18,620.00p 20,040.00p 93647
07/07/2026 20,800.00p 21,120.00p 20,680.00p 20,800.00p 53276
06/07/2026 21,160.00p 21,200.00p 20,480.00p 20,740.00p 76282
03/07/2026 21,460.00p 21,520.00p 18,620.00p 21,140.00p 51319
02/07/2026 21,600.00p 21,800.00p 21,460.00p 21,480.00p 45453
01/07/2026 21,540.00p 21,660.00p 21,140.00p 21,540.00p 91213
30/06/2026 21,800.00p 22,100.00p 21,540.00p 21,600.00p 78050
29/06/2026 21,960.00p 22,200.00p 21,820.00p 21,920.00p 51631
26/06/2026 21,820.00p 22,040.00p 21,440.00p 21,940.00p 62467
25/06/2026 21,800.00p 23,540.00p 21,640.00p 21,700.00p 101273
24/06/2026 20,320.00p 21,960.00p 17,280.00p 21,800.00p 140572
23/06/2026 20,100.00p 20,380.00p 19,880.00p 20,340.00p 43591
22/06/2026 20,320.00p 20,600.00p 18,540.00p 20,300.00p 31442
19/06/2026 20,680.00p 20,780.00p 20,100.00p 20,360.00p 135167
18/06/2026 20,240.00p 20,640.00p 20,060.00p 20,600.00p 39070
17/06/2026 20,340.00p 20,740.00p 20,320.00p 20,440.00p 47037
16/06/2026 20,000.00p 20,340.00p 19,890.00p 20,340.00p 126105
15/06/2026 19,890.00p 20,060.00p 18,220.00p 19,950.00p 50346
12/06/2026 19,540.00p 20,100.00p 16,760.00p 19,790.00p 110645
11/06/2026 18,910.00p 19,250.00p 18,830.00p 19,250.00p 70564
10/06/2026 18,600.00p 19,190.00p 18,510.00p 19,020.00p 62904
09/06/2026 19,010.00p 19,130.00p 18,490.00p 18,600.00p 67059
08/06/2026 18,900.00p 19,050.00p 18,750.00p 18,870.00p 43916
05/06/2026 19,090.00p 19,390.00p 17,580.00p 18,980.00p 26209
04/06/2026 19,340.00p 20,900.00p 18,960.00p 19,100.00p 59178
03/06/2026 19,560.00p 19,600.00p 19,280.00p 19,360.00p 43736
02/06/2026 19,720.00p 19,940.00p 17,900.00p 19,590.00p 45038
01/06/2026 19,900.00p 20,400.00p 19,340.00p 19,660.00p 43099
29/05/2026 19,950.00p 20,160.00p 19,530.00p 19,860.00p 241877
28/05/2026 20,020.00p 20,160.00p 18,580.00p 19,750.00p 50658
27/05/2026 20,700.00p 20,880.00p 20,200.00p 20,200.00p 53345
26/05/2026 20,740.00p 20,900.00p 16,440.00p 20,640.00p 73815
22/05/2026 19,100.00p 21,900.00p 19,063.87p 20,560.00p 112302
21/05/2026 18,800.00p 19,140.00p 18,750.00p 19,050.00p 42549
20/05/2026 19,080.00p 19,120.00p 18,650.00p 18,850.00p 69726
19/05/2026 19,500.00p 19,770.00p 19,130.00p 19,130.00p 38077
18/05/2026 19,380.00p 19,670.00p 19,250.00p 19,440.00p 27759
15/05/2026 19,560.00p 19,620.00p 19,020.00p 19,390.00p 67066
14/05/2026 19,490.00p 19,770.00p 19,350.00p 19,570.00p 42839
13/05/2026 19,400.00p 19,510.00p 19,190.00p 19,360.00p 40169
12/05/2026 19,330.00p 19,540.00p 19,180.00p 19,390.00p 27851
11/05/2026 19,670.00p 20,000.00p 19,410.00p 19,410.00p 54131
08/05/2026 19,605.00p 19,865.00p 19,500.00p 19,605.00p 47200
07/05/2026 20,060.00p 20,180.00p 19,490.00p 19,665.00p 83278
06/05/2026 20,180.00p 20,330.00p 19,965.00p 19,965.00p 62194
05/05/2026 19,975.00p 20,020.00p 19,585.00p 19,925.00p 114415
01/05/2026 19,485.00p 20,070.00p 19,395.00p 20,070.00p 86130
30/04/2026 19,375.00p 19,720.00p 19,170.00p 19,490.00p 45500
29/04/2026 19,380.00p 19,450.00p 19,130.00p 19,375.00p 30131
28/04/2026 19,625.00p 19,625.00p 19,365.00p 19,450.00p 51924
27/04/2026 19,535.00p 19,765.00p 19,470.00p 19,555.00p 34758
24/04/2026 19,040.00p 19,465.00p 19,040.00p 19,460.00p 62999
23/04/2026 19,305.00p 19,422.38p 18,760.00p 19,325.00p 67031
22/04/2026 19,685.00p 19,755.00p 19,315.00p 19,335.00p 75349
21/04/2026 19,730.00p 19,950.00p 19,650.00p 19,735.00p 113482
20/04/2026 19,940.00p 19,985.00p 19,700.00p 19,700.00p 58067
17/04/2026 19,415.00p 20,130.00p 19,400.00p 20,040.00p 68854
16/04/2026 19,360.00p 19,560.00p 19,275.00p 19,385.00p 58779
15/04/2026 19,430.00p 19,520.00p 19,300.00p 19,520.00p 61121
14/04/2026 19,170.00p 19,580.00p 19,165.00p 19,420.00p 55190
13/04/2026 19,165.00p 19,270.00p 18,860.00p 19,225.00p 104736
10/04/2026 18,725.00p 19,085.00p 18,685.00p 19,015.00p 97991
09/04/2026 18,750.00p 18,835.00p 18,590.00p 18,810.00p 87426
08/04/2026 18,735.00p 18,895.00p 18,445.00p 18,750.00p 92880
07/04/2026 17,650.00p 18,350.00p 17,585.00p 18,000.00p 86155
02/04/2026 17,450.00p 17,650.00p 17,220.00p 17,650.00p 114588
01/04/2026 17,790.00p 17,920.00p 17,600.00p 17,600.00p 104957
31/03/2026 17,810.00p 18,080.00p 17,660.00p 17,700.00p 45260
30/03/2026 17,720.00p 17,900.00p 17,600.00p 17,880.00p 61185
27/03/2026 18,230.00p 18,240.00p 17,610.00p 17,800.00p 82715
26/03/2026 18,380.00p 18,590.00p 18,190.00p 18,220.00p 107343
25/03/2026 18,230.00p 18,760.00p 18,050.00p 18,460.00p 79842
24/03/2026 18,050.00p 18,180.00p 17,700.00p 18,100.00p 100561
23/03/2026 17,140.00p 18,040.00p 17,020.00p 17,710.00p 64623
20/03/2026 17,390.00p 17,490.00p 17,000.00p 17,390.00p 129560
19/03/2026 17,320.00p 17,430.00p 17,000.00p 17,300.00p 77445
18/03/2026 17,480.00p 17,610.00p 17,240.00p 17,240.00p 65619
17/03/2026 17,250.00p 17,350.00p 17,030.00p 17,330.00p 35633
16/03/2026 17,330.00p 17,560.00p 16,930.00p 17,080.00p 79899
13/03/2026 17,510.00p 17,520.00p 17,200.00p 17,260.00p 36691
12/03/2026 17,270.00p 17,540.00p 17,220.00p 17,460.00p 32266
11/03/2026 17,360.00p 17,370.00p 17,090.00p 17,250.00p 38811
10/03/2026 17,210.00p 17,500.00p 17,110.00p 17,360.00p 69394
09/03/2026 16,900.00p 17,000.00p 16,564.80p 16,850.00p 70250
06/03/2026 17,320.00p 17,430.00p 17,020.00p 17,160.00p 42602
05/03/2026 17,340.00p 17,740.00p 17,110.00p 17,270.00p 86383
04/03/2026 17,000.00p 17,400.00p 16,950.00p 17,340.00p 125474
03/03/2026 17,670.00p 17,670.00p 17,030.00p 17,060.00p 59257
02/03/2026 17,610.00p 17,820.00p 17,280.00p 17,670.00p 59154
27/02/2026 18,070.00p 18,250.00p 17,760.00p 17,890.00p 104901
26/02/2026 17,440.00p 17,860.00p 17,380.00p 17,820.00p 46442
25/02/2026 17,270.00p 17,517.00p 17,190.00p 17,430.00p 59063
24/02/2026 17,510.00p 17,600.00p 16,960.00p 17,230.00p 128235
23/02/2026 17,340.00p 17,590.00p 17,320.00p 17,430.00p 71554
20/02/2026 17,110.00p 17,480.00p 17,060.00p 17,350.00p 183786
19/02/2026 17,020.00p 17,070.00p 16,860.00p 17,050.00p 53382
18/02/2026 16,920.00p 17,020.00p 16,680.00p 17,020.00p 64443
17/02/2026 16,650.00p 16,930.00p 16,520.00p 16,910.00p 72158
16/02/2026 16,700.00p 16,710.00p 16,510.00p 16,660.00p 24345
13/02/2026 16,530.00p 16,650.00p 16,380.00p 16,490.00p 99006
12/02/2026 16,590.00p 16,860.00p 16,430.00p 16,650.00p 166498
11/02/2026 16,990.00p 17,060.00p 16,430.00p 16,430.00p 94311
10/02/2026 16,850.00p 17,010.00p 16,790.00p 16,950.00p 50384
09/02/2026 17,000.00p 17,030.00p 16,735.33p 16,840.00p 63202
06/02/2026 16,860.00p 17,040.00p 16,670.00p 17,010.00p 78998
05/02/2026 16,990.00p 17,090.00p 16,740.00p 16,880.00p 101297
04/02/2026 16,620.00p 17,010.00p 16,510.00p 17,010.00p 130914
03/02/2026 17,250.00p 17,270.00p 16,580.00p 16,770.00p 126974
02/02/2026 17,000.00p 17,240.00p 16,960.00p 17,170.00p 102484
30/01/2026 17,230.00p 17,455.00p 17,050.00p 17,050.00p 84755

*Close Price adjusted for both dividends and splits