Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/05/2015 530.00p 507.50p 504.50p 507.50p 0
26/05/2015 530.00p 527.00p 504.50p 504.50p 0
22/05/2015 530.00p 530.00p 509.00p 527.00p 1102
21/05/2015 515.72p 516.00p 511.50p 511.50p 6852
20/05/2015 510.00p 522.50p 520.00p 522.50p 0
19/05/2015 510.00p 520.00p 510.00p 520.00p 383
18/05/2015 510.00p 527.00p 510.00p 510.50p 1867
15/05/2015 510.00p 528.00p 510.00p 510.00p 459
14/05/2015 516.20p 529.37p 516.20p 528.00p 2797
13/05/2015 510.00p 530.00p 510.00p 524.50p 7329
12/05/2015 515.00p 529.36p 515.00p 516.00p 3794
11/05/2015 507.00p 521.36p 507.00p 516.00p 434
08/05/2015 506.50p 510.00p 506.50p 507.75p 416
07/05/2015 510.00p 520.73p 510.00p 510.00p 480
06/05/2015 510.00p 516.63p 506.50p 514.00p 3199
05/05/2015 506.50p 509.61p 506.50p 506.50p 2302
01/05/2015 506.50p 520.38p 506.50p 507.00p 1624
30/04/2015 510.00p 511.00p 508.81p 511.00p 2263
29/04/2015 511.00p 519.26p 510.00p 511.00p 3622
28/04/2015 515.50p 517.50p 515.00p 517.50p 2551
27/04/2015 506.50p 516.36p 506.50p 515.00p 23835
24/04/2015 505.00p 514.99p 502.20p 505.00p 4630
23/04/2015 500.00p 515.00p 500.00p 500.00p 11381
22/04/2015 505.00p 512.00p 499.25p 505.00p 58356
21/04/2015 502.00p 505.00p 490.25p 502.00p 115713
20/04/2015 505.00p 505.00p 492.00p 502.00p 3842
17/04/2015 500.00p 508.88p 490.00p 503.88p 10819
16/04/2015 490.50p 500.80p 490.00p 490.00p 1821
15/04/2015 490.25p 501.17p 490.00p 490.00p 43030
14/04/2015 505.00p 505.00p 492.50p 505.00p 2532
13/04/2015 490.25p 505.00p 490.25p 492.50p 9781
10/04/2015 499.25p 500.00p 495.25p 500.00p 6037
09/04/2015 499.25p 514.50p 498.00p 498.50p 7640
08/04/2015 511.00p 511.00p 497.69p 501.00p 14884
07/04/2015 498.75p 510.47p 496.61p 509.00p 21779
02/04/2015 495.25p 502.98p 492.68p 496.00p 166368
01/04/2015 500.00p 503.74p 491.71p 497.00p 6642
31/03/2015 507.50p 507.62p 495.00p 499.50p 9424
30/03/2015 510.00p 510.00p 495.00p 503.00p 11523
27/03/2015 518.50p 518.50p 499.12p 506.75p 4089
26/03/2015 496.88p 510.14p 495.00p 508.37p 8247
25/03/2015 490.25p 519.50p 490.00p 495.00p 9839
24/03/2015 515.00p 515.00p 490.00p 490.00p 26956
23/03/2015 529.50p 530.00p 510.70p 516.00p 4321
20/03/2015 515.00p 525.00p 508.50p 514.00p 20360
19/03/2015 520.00p 520.62p 515.40p 519.00p 774
18/03/2015 516.50p 524.50p 511.59p 519.00p 3697
17/03/2015 513.50p 530.00p 513.50p 514.00p 7963
16/03/2015 510.00p 515.00p 510.00p 510.50p 114172
13/03/2015 529.50p 529.50p 510.00p 515.00p 9590
12/03/2015 529.50p 529.50p 506.50p 508.00p 31914
11/03/2015 506.00p 515.00p 505.50p 513.00p 6208
10/03/2015 529.50p 529.50p 510.50p 511.00p 3166
09/03/2015 505.50p 525.50p 505.50p 514.00p 6456
06/03/2015 512.00p 529.50p 508.06p 513.00p 13772
05/03/2015 518.00p 524.50p 513.00p 513.00p 636
04/03/2015 510.00p 519.50p 506.20p 508.00p 986
03/03/2015 509.50p 516.21p 508.00p 509.50p 9301
02/03/2015 506.00p 518.56p 505.50p 507.50p 10458
27/02/2015 511.00p 523.23p 510.50p 512.00p 8693
26/02/2015 528.50p 528.50p 506.70p 507.50p 6299
25/02/2015 519.50p 520.00p 505.50p 514.00p 11539
24/02/2015 525.00p 525.00p 509.81p 523.00p 2908
23/02/2015 523.50p 523.50p 505.00p 519.00p 7640
20/02/2015 534.50p 534.50p 520.50p 524.00p 1128
19/02/2015 540.00p 540.00p 510.50p 524.50p 20389
18/02/2015 538.50p 538.73p 520.00p 534.00p 3503
17/02/2015 539.50p 539.50p 525.00p 535.00p 155722
16/02/2015 529.50p 530.00p 527.86p 530.00p 4690
13/02/2015 534.50p 535.53p 522.50p 534.00p 6300
12/02/2015 534.00p 535.00p 531.00p 534.00p 2904
11/02/2015 500.00p 535.00p 500.00p 534.00p 28131
10/02/2015 516.50p 523.08p 510.25p 516.50p 1026
09/02/2015 515.00p 524.50p 504.38p 522.00p 7282
06/02/2015 491.75p 505.00p 491.75p 500.00p 2716764
05/02/2015 508.50p 515.00p 488.50p 489.00p 108684
04/02/2015 505.00p 510.00p 490.06p 509.50p 12258
03/02/2015 502.50p 502.50p 491.69p 494.88p 5742
02/02/2015 500.00p 505.04p 494.25p 500.00p 6524
30/01/2015 500.00p 505.00p 492.00p 492.00p 1334026
29/01/2015 496.50p 504.50p 490.00p 501.50p 4632
28/01/2015 487.25p 499.25p 487.25p 498.12p 8312
27/01/2015 510.00p 510.00p 495.00p 500.00p 2062
26/01/2015 504.50p 505.00p 491.69p 504.00p 9946
23/01/2015 504.50p 505.00p 491.31p 504.00p 20997
22/01/2015 504.50p 504.50p 495.00p 495.00p 9312
21/01/2015 510.00p 510.00p 490.00p 500.00p 13799
20/01/2015 505.50p 506.00p 494.23p 497.00p 22476
19/01/2015 506.00p 506.00p 491.80p 505.00p 60500
16/01/2015 510.00p 510.00p 494.50p 494.50p 9124
15/01/2015 502.50p 502.50p 494.12p 499.00p 1887
14/01/2015 498.00p 510.00p 494.19p 500.00p 60726
13/01/2015 500.00p 500.00p 498.00p 500.00p 22911
12/01/2015 509.00p 509.00p 499.00p 499.00p 6122
09/01/2015 503.50p 503.50p 493.15p 498.00p 48396
08/01/2015 495.00p 498.10p 492.00p 492.00p 10217
07/01/2015 502.50p 505.22p 489.74p 496.50p 7363
06/01/2015 495.25p 501.60p 495.00p 495.00p 6444
05/01/2015 502.00p 508.88p 495.00p 495.00p 13156
02/01/2015 502.00p 515.00p 500.50p 503.00p 115
31/12/2014 520.00p 520.00p 520.00p 520.00p 29
30/12/2014 507.00p 514.00p 506.60p 514.00p 10350
29/12/2014 503.50p 520.00p 501.00p 515.00p 2177
24/12/2014 505.00p 510.00p 504.50p 504.50p 0
23/12/2014 505.00p 515.00p 505.00p 510.00p 744
22/12/2014 520.00p 520.00p 502.00p 520.00p 16547
19/12/2014 502.50p 510.00p 502.00p 502.00p 16942
18/12/2014 504.50p 520.00p 504.50p 510.00p 1023
17/12/2014 505.00p 520.00p 505.00p 506.00p 3506
16/12/2014 505.50p 520.00p 503.43p 520.00p 4431
15/12/2014 505.00p 513.63p 505.00p 505.00p 6208
12/12/2014 506.00p 515.09p 503.43p 505.00p 10407
11/12/2014 506.00p 514.15p 501.48p 506.00p 43548
10/12/2014 530.00p 530.00p 500.00p 500.00p 5889
09/12/2014 520.00p 520.00p 510.00p 519.00p 14451
08/12/2014 530.00p 540.00p 503.84p 510.00p 27858
05/12/2014 535.00p 545.00p 533.00p 542.50p 41125
04/12/2014 540.50p 545.00p 540.00p 540.00p 3126
03/12/2014 530.50p 541.38p 530.50p 531.50p 4767
02/12/2014 529.50p 543.00p 529.50p 543.00p 2795
01/12/2014 545.00p 545.00p 532.50p 544.00p 11641
28/11/2014 541.00p 548.00p 535.00p 540.00p 10086
27/11/2014 535.00p 545.00p 535.00p 535.00p 53641
26/11/2014 550.00p 550.00p 529.57p 531.00p 6661
25/11/2014 545.00p 550.00p 529.49p 549.00p 13736
24/11/2014 545.00p 545.00p 528.50p 529.00p 71247
21/11/2014 529.00p 537.31p 529.00p 529.00p 4326
20/11/2014 541.75p 541.75p 534.69p 539.00p 2438
19/11/2014 540.00p 545.00p 529.33p 539.00p 187513
18/11/2014 529.00p 531.46p 529.00p 529.50p 206
17/11/2014 555.00p 555.00p 532.68p 544.00p 10777
14/11/2014 535.00p 544.00p 532.12p 540.50p 4981
13/11/2014 540.00p 546.00p 532.15p 534.00p 15797
12/11/2014 548.11p 548.11p 538.00p 545.25p 1344
11/11/2014 550.00p 550.00p 536.00p 543.00p 17902
10/11/2014 550.00p 552.66p 545.00p 548.50p 21457
07/11/2014 545.00p 546.16p 539.35p 542.50p 13269
06/11/2014 541.00p 553.00p 541.00p 541.00p 6748
05/11/2014 553.00p 553.00p 542.65p 546.00p 2863
04/11/2014 550.00p 555.00p 540.00p 540.50p 283107
03/11/2014 555.00p 555.00p 552.50p 552.50p 47747
31/10/2014 553.50p 557.55p 545.00p 548.75p 42725
30/10/2014 544.50p 545.00p 537.19p 539.25p 2496
29/10/2014 552.00p 555.71p 547.25p 547.25p 45074
28/10/2014 552.50p 552.50p 547.75p 547.75p 46
27/10/2014 553.00p 555.00p 547.70p 549.25p 12090
24/10/2014 550.00p 550.00p 547.00p 550.00p 26152
23/10/2014 549.00p 550.00p 545.00p 547.00p 118022
22/10/2014 548.50p 550.00p 538.07p 545.75p 143113
21/10/2014 540.00p 548.41p 536.00p 536.00p 2282
20/10/2014 550.00p 550.00p 535.00p 535.00p 13343
17/10/2014 560.50p 561.00p 550.00p 551.00p 11373
16/10/2014 560.50p 580.05p 560.00p 561.00p 31968
15/10/2014 572.00p 572.00p 563.07p 564.75p 757
14/10/2014 576.50p 580.01p 565.00p 569.50p 13365
13/10/2014 576.00p 579.00p 576.00p 577.00p 2241
10/10/2014 588.50p 588.50p 572.00p 584.50p 6497
09/10/2014 576.50p 587.50p 576.50p 583.50p 4900
08/10/2014 580.50p 586.01p 575.00p 577.50p 7108
07/10/2014 599.00p 600.37p 587.23p 587.50p 2946
06/10/2014 588.50p 602.56p 586.88p 587.50p 3173
03/10/2014 592.00p 607.50p 589.50p 589.50p 10734
02/10/2014 589.80p 589.80p 585.00p 586.25p 859
01/10/2014 586.50p 595.00p 585.00p 585.00p 20369
30/09/2014 600.00p 614.50p 590.50p 597.50p 7950
29/09/2014 624.50p 624.50p 601.30p 614.50p 3135
26/09/2014 614.50p 620.00p 600.00p 619.50p 15435
25/09/2014 595.00p 611.42p 594.50p 610.00p 18162
24/09/2014 575.00p 595.00p 575.00p 595.00p 9665
23/09/2014 571.50p 582.81p 571.50p 575.50p 1410
22/09/2014 584.50p 584.50p 573.16p 574.50p 4441
19/09/2014 574.50p 574.50p 572.00p 572.00p 14142
18/09/2014 575.00p 577.12p 574.50p 574.50p 388
17/09/2014 582.00p 582.00p 575.38p 578.50p 349
16/09/2014 577.50p 586.25p 572.00p 572.00p 8422
15/09/2014 584.50p 584.50p 572.25p 580.00p 14167
12/09/2014 584.50p 584.50p 578.38p 581.50p 1755
11/09/2014 576.50p 580.79p 572.00p 578.50p 25251
10/09/2014 574.00p 580.50p 573.74p 580.50p 85029
09/09/2014 579.50p 583.20p 573.00p 575.00p 801
08/09/2014 574.00p 583.50p 570.50p 583.50p 19027
05/09/2014 572.00p 578.00p 570.50p 578.00p 61878
04/09/2014 574.00p 578.90p 570.00p 574.00p 5460
03/09/2014 580.00p 580.50p 571.00p 571.00p 12647
02/09/2014 580.00p 583.38p 575.00p 575.00p 10433
01/09/2014 580.00p 590.20p 580.00p 580.00p 1513
29/08/2014 582.50p 595.13p 582.00p 582.00p 22062
28/08/2014 588.50p 600.00p 587.13p 598.00p 1679
27/08/2014 602.00p 602.00p 586.00p 589.50p 2206
26/08/2014 582.50p 587.25p 580.50p 582.00p 7123
22/08/2014 585.50p 592.00p 580.45p 580.50p 2113
21/08/2014 585.00p 586.50p 579.91p 586.50p 12961
20/08/2014 604.50p 604.50p 582.10p 590.00p 29383
19/08/2014 580.50p 595.00p 580.50p 584.00p 15487
18/08/2014 581.50p 591.50p 581.50p 590.00p 6502
15/08/2014 587.00p 592.50p 586.73p 590.00p 108865
14/08/2014 599.50p 599.50p 584.50p 590.00p 10681
13/08/2014 607.00p 607.00p 590.50p 595.00p 911
12/08/2014 595.00p 609.00p 590.50p 590.50p 4321
11/08/2014 587.00p 603.00p 587.00p 595.00p 7371

*Close Price adjusted for both dividends and splits