Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/03/2016 530.00p 530.00p 500.00p 511.00p 3690
07/03/2016 530.00p 530.00p 511.63p 530.00p 403
04/03/2016 520.00p 525.00p 508.25p 520.00p 3489
03/03/2016 515.50p 524.50p 500.00p 524.50p 2598
02/03/2016 530.00p 530.00p 524.00p 530.00p 1676
01/03/2016 530.00p 530.00p 511.25p 525.00p 416
29/02/2016 529.00p 529.50p 511.00p 529.00p 1575
26/02/2016 530.00p 530.00p 510.00p 510.00p 1749
25/02/2016 516.00p 530.00p 515.00p 520.00p 4331
24/02/2016 530.00p 530.00p 515.50p 515.50p 740
23/02/2016 520.40p 525.50p 520.22p 523.00p 749
22/02/2016 530.00p 530.00p 520.40p 525.50p 759
19/02/2016 529.50p 529.50p 517.24p 522.00p 380
18/02/2016 530.00p 530.00p 524.24p 529.00p 1637
17/02/2016 530.00p 530.00p 515.00p 527.00p 17805
16/02/2016 529.50p 530.00p 515.00p 522.50p 2709
15/02/2016 530.00p 530.00p 515.00p 529.00p 248
12/02/2016 535.00p 535.00p 515.00p 515.00p 9849
11/02/2016 530.00p 530.00p 518.22p 521.00p 3487
10/02/2016 540.00p 540.00p 522.00p 522.00p 1849
09/02/2016 539.50p 539.50p 520.00p 520.50p 21369
08/02/2016 540.00p 540.00p 525.00p 525.00p 3621
05/02/2016 526.00p 538.28p 525.50p 526.00p 3147
04/02/2016 544.50p 545.00p 525.00p 525.50p 101416
03/02/2016 540.00p 540.00p 525.00p 526.00p 887
02/02/2016 554.50p 554.50p 525.00p 526.50p 1919
01/02/2016 525.50p 540.00p 525.00p 534.00p 4015
29/01/2016 550.00p 550.00p 526.50p 526.50p 1700
28/01/2016 545.00p 545.00p 525.00p 525.00p 132767
27/01/2016 531.00p 536.00p 530.10p 531.00p 3796
26/01/2016 530.00p 530.50p 530.00p 530.50p 246
25/01/2016 550.00p 555.00p 530.00p 530.50p 9003
22/01/2016 525.00p 560.00p 525.00p 546.50p 1018
21/01/2016 550.00p 550.00p 535.25p 535.25p 589
20/01/2016 530.00p 531.00p 530.00p 531.00p 10434
19/01/2016 560.00p 560.00p 535.20p 540.50p 4249
18/01/2016 564.50p 564.50p 542.10p 550.00p 2500
15/01/2016 564.50p 564.50p 544.19p 559.50p 7650
14/01/2016 564.50p 565.00p 545.50p 545.50p 1248
13/01/2016 530.00p 562.00p 530.00p 557.00p 3170
12/01/2016 550.00p 550.00p 540.00p 549.00p 5392
11/01/2016 545.00p 545.00p 531.93p 538.00p 28338
08/01/2016 569.00p 569.00p 520.00p 542.00p 410087
07/01/2016 625.00p 625.00p 595.00p 595.00p 6143
06/01/2016 595.00p 621.75p 595.00p 595.00p 798
05/01/2016 615.00p 622.80p 595.00p 595.00p 6569
04/01/2016 609.50p 621.00p 593.00p 621.00p 12977
31/12/2015 580.00p 607.25p 580.00p 585.00p 1842
30/12/2015 600.00p 606.80p 586.60p 590.00p 10310
29/12/2015 588.00p 600.00p 587.50p 587.50p 769
24/12/2015 591.88p 593.88p 591.50p 591.50p 1001
23/12/2015 595.00p 595.00p 590.00p 590.00p 5185
22/12/2015 595.00p 595.00p 580.50p 590.00p 21879
21/12/2015 595.00p 605.00p 582.88p 587.00p 10161
18/12/2015 575.00p 604.00p 575.00p 576.00p 6366
17/12/2015 575.00p 600.00p 575.00p 584.00p 1454
16/12/2015 590.00p 596.80p 580.00p 582.00p 15079
15/12/2015 594.00p 610.00p 583.00p 591.50p 4712
14/12/2015 609.50p 609.50p 590.00p 609.00p 1543
11/12/2015 580.00p 610.00p 580.00p 593.00p 3478
10/12/2015 607.00p 607.00p 593.50p 593.50p 2288
09/12/2015 610.00p 610.00p 603.05p 607.00p 1061
08/12/2015 605.00p 605.00p 590.50p 599.00p 2861
07/12/2015 610.00p 610.00p 595.00p 596.00p 3663
04/12/2015 615.00p 604.75p 604.00p 604.75p 0
03/12/2015 615.00p 604.00p 603.00p 604.00p 0
02/12/2015 615.00p 615.00p 596.00p 603.00p 2651
01/12/2015 590.00p 610.00p 589.50p 599.25p 5458
30/11/2015 611.00p 611.00p 603.75p 607.50p 259
27/11/2015 609.77p 609.77p 595.40p 603.75p 1963
26/11/2015 619.50p 619.50p 597.38p 605.00p 144
25/11/2015 620.00p 620.00p 597.38p 602.75p 4603
24/11/2015 601.00p 618.50p 597.38p 618.50p 5390
23/11/2015 590.00p 602.50p 584.05p 596.00p 10487
20/11/2015 590.00p 590.00p 581.50p 589.00p 1243
19/11/2015 580.00p 590.00p 579.50p 586.00p 3296
18/11/2015 576.50p 584.53p 570.00p 584.50p 10782
17/11/2015 565.00p 580.00p 565.00p 565.00p 313
16/11/2015 570.00p 585.00p 561.25p 577.50p 9295
13/11/2015 570.00p 570.00p 557.37p 570.00p 3452
12/11/2015 572.50p 576.75p 572.50p 572.50p 1658
11/11/2015 575.00p 576.75p 563.20p 574.50p 3621
10/11/2015 557.50p 574.00p 557.50p 557.50p 742
09/11/2015 557.00p 572.08p 557.00p 557.00p 9310
06/11/2015 557.50p 562.50p 557.50p 562.50p 0
05/11/2015 557.50p 571.75p 555.00p 557.50p 6367
04/11/2015 568.40p 568.40p 559.00p 559.00p 95
03/11/2015 558.00p 560.00p 550.75p 559.50p 5115
02/11/2015 561.50p 563.40p 550.00p 551.00p 14666
30/10/2015 545.00p 562.50p 545.00p 559.75p 131509
29/10/2015 555.00p 559.00p 554.50p 556.50p 276074
28/10/2015 547.94p 559.00p 545.00p 554.50p 1089
27/10/2015 545.00p 562.88p 545.00p 545.00p 1235
26/10/2015 546.50p 563.25p 545.50p 546.50p 1177
23/10/2015 555.00p 555.00p 555.00p 555.00p 437
22/10/2015 547.50p 559.75p 547.50p 559.75p 20
21/10/2015 555.00p 562.62p 545.13p 558.00p 6588
20/10/2015 550.00p 559.50p 550.00p 559.50p 237
19/10/2015 544.40p 556.28p 544.40p 553.75p 877
16/10/2015 557.50p 557.50p 544.35p 557.50p 1757
15/10/2015 545.00p 555.00p 545.00p 555.00p 140
14/10/2015 550.00p 555.00p 550.25p 550.25p 0
13/10/2015 550.00p 557.08p 540.00p 555.00p 5119
12/10/2015 535.00p 556.98p 535.00p 543.00p 1492
09/10/2015 553.75p 553.75p 540.50p 550.75p 236
08/10/2015 555.00p 559.00p 547.25p 547.25p 0
07/10/2015 555.00p 560.00p 536.29p 559.00p 6932
06/10/2015 543.50p 543.50p 530.50p 543.50p 497
05/10/2015 530.50p 530.50p 530.50p 530.50p 108
02/10/2015 540.00p 554.80p 530.00p 544.00p 36835
01/10/2015 560.00p 560.00p 553.45p 556.00p 3205
30/09/2015 542.50p 560.00p 542.50p 545.50p 1337
29/09/2015 560.00p 560.00p 540.50p 541.00p 13867
28/09/2015 568.00p 568.00p 568.00p 568.00p 411
25/09/2015 560.00p 581.90p 560.00p 575.00p 2045
24/09/2015 560.00p 580.00p 560.00p 567.50p 7128
23/09/2015 570.00p 580.00p 570.00p 578.00p 6452
22/09/2015 580.00p 581.00p 580.00p 581.00p 3093
21/09/2015 581.50p 587.00p 580.00p 581.50p 709
18/09/2015 588.00p 588.00p 581.50p 587.00p 105128
17/09/2015 585.00p 593.13p 580.21p 585.00p 9794
16/09/2015 599.00p 599.00p 578.95p 588.00p 3328
15/09/2015 597.00p 597.00p 583.04p 597.00p 4159
14/09/2015 595.00p 599.00p 584.18p 593.50p 9324
11/09/2015 599.00p 599.00p 580.28p 599.00p 616
10/09/2015 590.00p 590.00p 578.75p 589.00p 1671
09/09/2015 580.00p 580.00p 569.12p 577.00p 72916
08/09/2015 575.00p 575.00p 563.30p 570.25p 7426
07/09/2015 575.00p 575.00p 560.50p 575.00p 2651
04/09/2015 563.00p 574.50p 563.00p 574.50p 1885
03/09/2015 574.50p 575.00p 553.00p 565.50p 860
02/09/2015 572.00p 572.00p 555.25p 572.00p 2554
01/09/2015 565.00p 570.00p 547.50p 570.00p 5269
28/08/2015 555.00p 577.50p 547.50p 556.00p 35600
27/08/2015 585.00p 585.00p 560.00p 583.00p 772
26/08/2015 579.50p 585.00p 550.00p 585.00p 13120
25/08/2015 536.00p 578.00p 536.00p 578.00p 75264
24/08/2015 545.00p 562.13p 535.00p 535.00p 13905
21/08/2015 565.00p 583.75p 550.00p 557.00p 9099
20/08/2015 585.60p 585.60p 575.00p 577.50p 172
19/08/2015 589.50p 589.70p 567.50p 573.00p 6906
18/08/2015 583.98p 583.50p 581.25p 581.25p 0
17/08/2015 583.98p 583.98p 573.50p 583.50p 7688
14/08/2015 582.50p 582.50p 573.50p 573.50p 3504
13/08/2015 574.88p 585.02p 574.88p 581.25p 5123
12/08/2015 585.00p 585.00p 568.63p 580.00p 7672
11/08/2015 575.50p 575.50p 569.20p 572.00p 1299
10/08/2015 565.00p 580.40p 562.29p 574.25p 4217
07/08/2015 575.00p 575.00p 559.40p 565.25p 6058
06/08/2015 580.00p 582.50p 570.20p 579.00p 4276
05/08/2015 595.00p 600.00p 590.46p 599.50p 23068
04/08/2015 585.00p 587.97p 574.50p 587.00p 6370
03/08/2015 570.00p 585.00p 569.50p 585.00p 22511
31/07/2015 554.00p 569.23p 550.00p 567.00p 20631
30/07/2015 560.50p 560.50p 555.00p 555.00p 81
29/07/2015 560.00p 560.00p 559.25p 559.25p 1000
28/07/2015 540.00p 569.00p 534.90p 557.00p 31391
27/07/2015 505.00p 532.30p 505.00p 528.00p 1358
24/07/2015 510.00p 526.77p 510.00p 510.50p 4414
23/07/2015 525.00p 530.00p 516.00p 517.50p 7941
22/07/2015 512.00p 512.00p 511.00p 511.50p 4144
21/07/2015 508.00p 520.00p 498.90p 519.00p 66223
20/07/2015 520.00p 520.00p 497.18p 501.00p 5618
17/07/2015 506.00p 506.00p 503.18p 506.00p 2212
16/07/2015 497.00p 509.50p 497.00p 509.00p 997
15/07/2015 509.50p 509.50p 509.50p 509.50p 6
14/07/2015 506.00p 506.00p 506.00p 506.00p 6
13/07/2015 497.00p 510.00p 494.00p 501.00p 2375
10/07/2015 510.00p 510.00p 500.00p 505.00p 12973
09/07/2015 505.00p 507.05p 504.25p 504.25p 18251
08/07/2015 520.00p 520.00p 490.00p 510.00p 3660
07/07/2015 503.00p 504.44p 503.00p 503.00p 5561
06/07/2015 495.00p 498.75p 495.00p 497.00p 4996
03/07/2015 505.00p 510.00p 497.50p 510.00p 17346
02/07/2015 498.00p 505.00p 497.00p 505.00p 8726
01/07/2015 505.00p 520.00p 505.00p 505.50p 428
30/06/2015 505.00p 507.90p 505.00p 506.00p 823
29/06/2015 510.00p 510.00p 499.62p 509.50p 8414
26/06/2015 505.00p 519.00p 505.00p 519.00p 2474
25/06/2015 505.00p 512.50p 505.00p 510.00p 1804
24/06/2015 505.00p 507.00p 505.00p 507.00p 567
23/06/2015 506.50p 516.63p 498.00p 500.00p 1236259
22/06/2015 505.00p 507.50p 500.00p 503.50p 308482
19/06/2015 505.00p 511.50p 498.00p 500.00p 9631
18/06/2015 505.00p 505.00p 499.40p 505.00p 1451
17/06/2015 498.00p 505.00p 498.00p 503.50p 4745
16/06/2015 500.00p 505.00p 500.00p 502.00p 3320
15/06/2015 500.00p 515.00p 499.04p 500.00p 34358
12/06/2015 496.00p 515.00p 496.00p 515.00p 2719
11/06/2015 510.00p 510.00p 500.00p 501.00p 3447
10/06/2015 502.00p 506.46p 499.75p 500.00p 2374
09/06/2015 502.00p 502.00p 496.28p 502.00p 7087
08/06/2015 495.00p 505.00p 493.75p 505.00p 9282
05/06/2015 505.00p 510.00p 495.50p 503.00p 32848
04/06/2015 501.00p 525.00p 495.00p 495.00p 32739
03/06/2015 516.00p 516.00p 510.00p 510.00p 1228
02/06/2015 515.00p 532.00p 515.00p 520.00p 2977
01/06/2015 507.50p 522.00p 502.29p 513.75p 13448
29/05/2015 508.00p 513.75p 508.00p 508.00p 2152
28/05/2015 515.00p 524.75p 513.75p 513.75p 7676

*Close Price adjusted for both dividends and splits