Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/09/2025 15,460.00p 15,510.00p 15,350.00p 15,360.00p 20861
29/08/2025 15,740.00p 15,740.00p 15,480.00p 15,450.00p 34487
28/08/2025 15,770.00p 15,780.00p 15,530.00p 15,600.00p 27037
27/08/2025 15,600.00p 15,790.00p 15,540.00p 15,740.00p 26182
26/08/2025 15,700.00p 15,900.00p 15,500.00p 15,600.00p 43886
22/08/2025 15,820.00p 15,900.00p 15,620.00p 15,900.00p 31876
21/08/2025 15,860.00p 15,930.00p 15,760.00p 15,830.00p 19738
20/08/2025 15,650.00p 15,890.00p 15,500.00p 15,870.00p 34990
19/08/2025 15,770.00p 15,850.00p 15,600.00p 15,650.00p 31056
18/08/2025 15,760.00p 15,900.00p 15,620.00p 15,770.00p 51520
15/08/2025 15,620.00p 15,740.00p 15,450.00p 15,680.00p 68922
14/08/2025 15,220.00p 15,480.00p 15,140.00p 15,480.00p 47086
13/08/2025 15,240.00p 15,350.00p 15,130.00p 15,220.00p 34172
12/08/2025 15,400.00p 15,460.00p 14,990.00p 15,170.00p 76187
11/08/2025 15,570.00p 15,690.00p 15,400.00p 15,400.00p 309419
08/08/2025 15,840.00p 15,980.00p 15,500.00p 15,570.00p 32169
07/08/2025 16,030.00p 16,100.00p 15,690.00p 15,820.00p 80453
06/08/2025 16,160.00p 16,160.00p 15,780.00p 15,990.00p 82870
05/08/2025 16,310.00p 16,500.00p 16,040.00p 16,040.00p 28793
04/08/2025 16,480.00p 16,590.00p 16,310.00p 16,340.00p 52070
01/08/2025 16,180.00p 16,360.00p 16,130.00p 16,330.00p 70820
31/07/2025 16,150.00p 16,370.00p 16,100.00p 16,290.00p 67350
30/07/2025 16,150.00p 16,190.00p 15,846.89p 16,140.00p 37115
29/07/2025 16,600.00p 16,600.00p 15,260.00p 16,090.00p 84224
28/07/2025 15,560.00p 15,740.00p 15,260.00p 15,260.00p 82524
25/07/2025 15,600.00p 15,660.00p 15,420.00p 15,600.00p 52324
24/07/2025 15,810.00p 15,930.00p 15,550.00p 15,600.00p 40590
23/07/2025 15,880.00p 16,077.45p 15,650.00p 15,770.00p 43043
22/07/2025 16,120.00p 16,180.00p 15,780.00p 15,840.00p 41736
21/07/2025 16,440.00p 16,460.00p 16,190.00p 16,200.00p 48189
18/07/2025 16,380.00p 16,470.00p 16,050.00p 16,240.00p 30874
17/07/2025 16,310.00p 16,390.00p 16,230.00p 16,260.00p 29234
16/07/2025 15,950.00p 16,340.00p 13,634.00p 16,210.00p 378467
15/07/2025 16,100.00p 16,204.13p 16,010.00p 16,040.00p 30926
14/07/2025 15,960.00p 16,100.00p 15,920.00p 16,080.00p 27274
11/07/2025 16,040.00p 16,210.00p 15,960.00p 16,060.00p 24342
10/07/2025 16,070.00p 16,140.00p 15,960.00p 16,060.00p 28288
09/07/2025 16,040.00p 16,200.00p 15,950.00p 16,080.00p 31289
08/07/2025 16,010.00p 16,100.00p 15,740.00p 15,930.00p 70190
07/07/2025 15,840.00p 16,180.00p 15,840.00p 16,020.00p 29883
04/07/2025 15,790.00p 16,070.00p 15,710.00p 15,880.00p 18574
03/07/2025 15,690.00p 15,970.00p 15,670.00p 15,880.00p 35965
02/07/2025 16,290.00p 16,300.00p 15,650.00p 15,670.00p 152064
01/07/2025 16,190.00p 16,320.00p 16,090.00p 16,220.00p 22694
30/06/2025 16,250.00p 16,270.00p 16,050.00p 16,220.00p 53429
27/06/2025 15,910.00p 16,140.00p 15,850.00p 16,130.00p 32605
26/06/2025 15,980.00p 16,020.00p 15,870.00p 15,930.00p 42545
25/06/2025 15,900.00p 15,980.00p 15,660.00p 15,960.00p 51659
24/06/2025 16,380.00p 16,400.00p 15,810.00p 15,900.00p 88607
23/06/2025 16,130.00p 16,370.00p 16,130.00p 16,230.00p 30073
20/06/2025 16,300.00p 16,360.00p 16,180.00p 16,300.00p 96920
19/06/2025 16,500.00p 16,500.00p 16,180.00p 16,230.00p 23257
18/06/2025 16,410.00p 16,540.00p 16,270.00p 16,540.00p 32244
17/06/2025 16,230.00p 16,420.00p 16,130.00p 16,390.00p 39640
16/06/2025 16,550.00p 16,750.00p 16,350.00p 16,350.00p 34970
13/06/2025 16,560.00p 16,610.00p 16,320.00p 16,530.00p 32530
12/06/2025 16,320.00p 16,730.00p 16,250.00p 16,650.00p 39396
11/06/2025 16,180.00p 16,440.00p 16,128.04p 16,420.00p 34105
10/06/2025 16,230.00p 16,290.00p 16,050.00p 16,150.00p 25761
09/06/2025 16,150.00p 16,220.00p 16,000.00p 16,110.00p 21538
06/06/2025 16,080.00p 16,170.00p 16,010.00p 16,130.00p 24721
05/06/2025 15,970.00p 16,110.00p 15,860.00p 16,110.00p 42843
04/06/2025 15,530.00p 15,980.00p 15,470.00p 15,950.00p 56646
03/06/2025 15,530.00p 15,680.00p 15,370.00p 15,420.00p 41536
02/06/2025 15,340.00p 15,570.00p 15,270.00p 15,510.00p 34757
30/05/2025 15,370.00p 15,570.00p 15,320.00p 15,330.00p 76207
29/05/2025 15,380.00p 15,450.00p 15,200.00p 15,400.00p 35765
28/05/2025 15,340.00p 15,360.00p 15,180.00p 15,210.00p 70595
27/05/2025 15,590.00p 15,860.00p 15,230.00p 15,300.00p 88300
23/05/2025 15,850.00p 15,860.00p 14,940.00p 15,430.00p 103274
22/05/2025 15,920.00p 15,980.00p 15,590.00p 15,870.00p 41815
21/05/2025 15,920.00p 16,120.00p 15,860.00p 16,080.00p 36789
20/05/2025 15,690.00p 15,973.17p 15,630.00p 15,940.00p 37899
19/05/2025 15,400.00p 15,800.00p 15,260.00p 15,680.00p 67937
16/05/2025 15,400.00p 15,470.00p 15,240.00p 15,420.00p 148195
15/05/2025 15,520.00p 15,560.00p 15,270.00p 15,340.00p 84653
14/05/2025 15,570.00p 15,750.00p 15,480.00p 15,520.00p 58292
13/05/2025 15,540.00p 15,730.00p 15,430.00p 15,590.00p 26916
12/05/2025 15,760.00p 15,860.00p 15,250.00p 15,490.00p 53126
09/05/2025 15,610.00p 15,720.00p 15,550.00p 15,680.00p 127888
08/05/2025 15,750.00p 15,760.00p 15,500.00p 15,550.00p 41870
07/05/2025 15,680.00p 15,700.00p 15,480.00p 15,600.00p 45014
06/05/2025 15,500.00p 15,680.00p 15,370.00p 15,580.00p 58624
02/05/2025 15,290.00p 15,510.00p 15,200.00p 15,470.00p 71603
01/05/2025 15,330.00p 15,410.00p 15,130.00p 15,260.00p 49154
30/04/2025 15,310.00p 15,450.00p 15,270.00p 15,410.00p 91747
29/04/2025 15,250.00p 15,300.00p 15,080.00p 15,270.00p 33519
28/04/2025 15,100.00p 15,280.00p 15,018.26p 15,170.00p 40237
25/04/2025 14,980.00p 15,150.00p 14,890.00p 15,120.00p 39466
24/04/2025 14,740.00p 14,960.00p 14,630.00p 14,960.00p 299986
23/04/2025 14,810.00p 14,890.00p 14,563.61p 14,780.00p 51123
22/04/2025 14,550.00p 14,660.00p 14,460.00p 14,610.00p 316046
17/04/2025 14,440.00p 14,570.00p 14,270.00p 14,530.00p 44177
16/04/2025 14,360.00p 14,540.00p 14,300.00p 14,470.00p 56619
15/04/2025 14,100.00p 14,510.00p 14,070.00p 14,440.00p 141940
14/04/2025 13,940.00p 14,200.00p 13,800.00p 14,060.00p 60530
11/04/2025 13,770.00p 13,920.00p 13,579.86p 13,760.00p 96141
10/04/2025 14,130.00p 14,390.00p 13,590.00p 13,590.00p 96430
09/04/2025 12,930.00p 13,190.00p 12,750.00p 13,020.00p 102989
08/04/2025 12,550.00p 13,210.00p 12,460.00p 13,120.00p 380311
07/04/2025 12,550.00p 13,000.00p 12,250.00p 12,410.00p 185788
04/04/2025 13,710.00p 13,770.00p 12,830.00p 13,150.00p 117549
03/04/2025 13,660.00p 13,820.00p 13,458.87p 13,710.00p 58212
02/04/2025 14,190.00p 14,200.00p 13,850.00p 13,960.00p 49750
01/04/2025 14,060.00p 14,370.00p 14,040.00p 14,120.00p 58965
31/03/2025 13,960.00p 14,020.00p 13,810.00p 13,990.00p 103219
28/03/2025 13,900.00p 14,170.00p 13,820.00p 14,100.00p 36831
27/03/2025 14,040.00p 14,200.00p 13,860.00p 14,000.00p 70262
26/03/2025 14,380.00p 14,463.48p 14,120.00p 14,230.00p 59425
25/03/2025 14,540.00p 14,570.00p 14,360.00p 14,360.00p 66165
24/03/2025 14,540.00p 14,620.00p 14,400.00p 14,540.00p 35592
21/03/2025 14,560.00p 14,570.00p 14,170.00p 14,440.00p 97000
20/03/2025 14,700.00p 14,810.00p 14,540.00p 14,550.00p 28406
19/03/2025 14,250.00p 14,650.00p 14,150.00p 14,630.00p 54781
18/03/2025 14,690.00p 14,870.00p 14,230.00p 14,240.00p 54337
17/03/2025 14,880.00p 14,900.00p 14,590.00p 14,660.00p 86450
14/03/2025 14,430.00p 14,907.17p 14,400.00p 14,900.00p 77012
13/03/2025 14,350.00p 14,480.00p 14,200.00p 14,400.00p 85980
12/03/2025 14,100.00p 14,560.00p 14,080.00p 14,460.00p 91688
11/03/2025 14,320.00p 14,370.00p 13,940.00p 14,130.00p 74196
10/03/2025 14,520.00p 14,610.00p 14,350.00p 14,380.00p 60474
07/03/2025 14,330.00p 14,470.00p 14,060.00p 14,470.00p 49916
06/03/2025 14,260.00p 14,540.00p 14,130.00p 14,450.00p 57813
05/03/2025 14,430.00p 14,970.00p 14,130.00p 14,200.00p 135325
04/03/2025 14,100.00p 14,130.00p 13,760.00p 13,760.00p 52699
03/03/2025 14,150.00p 14,370.00p 14,150.00p 14,200.00p 48537
28/02/2025 14,100.00p 14,330.00p 14,100.00p 14,300.00p 126775
27/02/2025 14,340.00p 14,410.00p 14,100.00p 14,270.00p 35471
26/02/2025 14,240.00p 14,490.00p 14,060.00p 14,430.00p 63047
25/02/2025 13,950.00p 14,300.00p 13,950.00p 14,190.00p 50390
24/02/2025 14,160.00p 14,290.00p 13,910.00p 14,060.00p 33156
21/02/2025 14,140.00p 14,327.15p 14,070.00p 14,150.00p 57494
20/02/2025 14,260.00p 14,510.00p 14,000.00p 14,130.00p 52073
19/02/2025 14,340.00p 14,370.00p 14,230.00p 14,270.00p 45544
18/02/2025 14,570.00p 14,630.00p 14,280.00p 14,340.00p 23894
17/02/2025 14,570.00p 14,670.00p 14,460.00p 14,580.00p 32485
14/02/2025 14,860.00p 14,860.00p 14,520.00p 14,570.00p 54583
13/02/2025 14,570.00p 14,670.00p 14,400.00p 14,480.00p 53221
12/02/2025 14,680.00p 14,740.00p 14,300.00p 14,410.00p 49881
11/02/2025 14,510.00p 14,805.00p 14,470.00p 14,660.00p 89455
10/02/2025 14,320.00p 14,560.00p 14,260.00p 14,500.00p 56465
07/02/2025 14,520.00p 14,630.00p 14,290.00p 14,290.00p 290207
06/02/2025 14,770.00p 14,790.00p 14,550.00p 14,560.00p 60455
05/02/2025 14,500.00p 14,700.00p 14,390.00p 14,620.00p 70708
04/02/2025 14,550.00p 14,620.00p 14,460.00p 14,570.00p 64215
03/02/2025 14,350.00p 14,570.00p 14,310.00p 14,570.00p 48739
31/01/2025 14,630.00p 14,680.00p 14,440.00p 14,560.00p 113201
30/01/2025 14,640.00p 14,710.00p 14,500.00p 14,620.00p 80867
29/01/2025 14,600.00p 14,701.88p 14,500.00p 14,550.00p 53502
28/01/2025 14,410.00p 14,630.00p 14,350.00p 14,540.00p 78239
27/01/2025 14,240.00p 14,450.00p 14,150.00p 14,420.00p 201613
24/01/2025 14,360.00p 14,390.00p 14,220.00p 14,310.00p 57761
23/01/2025 14,200.00p 14,280.00p 14,000.00p 14,270.00p 88242
22/01/2025 14,050.00p 14,350.00p 13,850.00p 14,350.00p 112489
21/01/2025 13,610.00p 13,980.00p 13,520.00p 13,980.00p 69612
20/01/2025 13,410.00p 13,591.98p 13,370.05p 13,550.00p 69711
17/01/2025 13,210.00p 13,400.00p 13,120.00p 13,370.00p 58135
16/01/2025 12,880.00p 13,200.00p 12,820.00p 13,170.00p 72156
15/01/2025 12,610.00p 12,850.00p 12,500.00p 12,800.00p 88096
14/01/2025 13,300.00p 13,540.00p 12,440.00p 12,440.00p 130834
13/01/2025 13,460.00p 13,500.00p 13,170.00p 13,230.00p 60792
10/01/2025 13,360.00p 13,500.00p 13,280.00p 13,450.00p 75976
09/01/2025 13,180.00p 13,430.00p 12,960.00p 13,400.00p 56340
08/01/2025 13,280.00p 13,550.00p 13,140.00p 13,180.00p 77299
07/01/2025 13,310.00p 13,330.00p 13,100.00p 13,190.00p 37910
06/01/2025 13,250.00p 13,470.00p 12,960.00p 13,310.00p 60712
03/01/2025 13,320.00p 13,590.00p 13,100.00p 13,240.00p 33718
02/01/2025 13,370.00p 13,420.00p 13,260.00p 13,310.00p 40391
31/12/2024 13,130.00p 13,410.00p 13,070.00p 13,310.00p 36861
30/12/2024 13,150.00p 13,210.00p 13,000.00p 13,160.00p 38059
27/12/2024 13,190.00p 13,230.00p 12,997.62p 13,170.00p 73060
24/12/2024 13,240.00p 13,260.00p 13,100.00p 13,220.00p 15255
23/12/2024 12,900.00p 13,250.00p 12,765.25p 13,210.00p 75444
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

*Close Price adjusted for both dividends and splits