Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/02/2024 9,700.00p 9,923.50p 9,605.00p 9,765.00p 31797
07/02/2024 9,730.00p 9,775.00p 9,565.00p 9,615.00p 25017
06/02/2024 9,620.00p 9,770.00p 9,560.00p 9,675.00p 25967
05/02/2024 9,805.00p 9,920.00p 9,560.00p 9,580.00p 66396
02/02/2024 10,040.00p 10,050.00p 9,865.00p 9,865.00p 22761
01/02/2024 9,850.00p 10,020.00p 9,769.20p 9,945.00p 26364
31/01/2024 9,960.00p 9,990.00p 9,890.00p 9,905.00p 43368
30/01/2024 10,040.00p 10,060.00p 9,930.00p 9,935.00p 34844
29/01/2024 9,945.00p 10,040.00p 9,865.00p 9,990.00p 31512
26/01/2024 9,680.00p 9,950.00p 9,525.00p 9,935.00p 69070
25/01/2024 9,500.00p 9,625.00p 9,420.00p 9,615.00p 64541
24/01/2024 9,625.00p 9,655.00p 9,430.00p 9,500.00p 53105
23/01/2024 9,710.00p 9,910.00p 9,600.00p 9,600.00p 42185
22/01/2024 9,810.00p 9,904.00p 9,735.00p 9,850.00p 47311
19/01/2024 10,020.00p 10,020.00p 9,750.00p 9,750.00p 46708
18/01/2024 9,900.00p 9,985.00p 9,820.00p 9,930.00p 47132
17/01/2024 9,810.00p 10,010.00p 9,640.28p 9,980.00p 78666
16/01/2024 9,850.00p 9,995.00p 9,715.00p 9,890.00p 30028
15/01/2024 9,820.00p 10,010.00p 9,715.00p 9,795.00p 40099
12/01/2024 9,860.00p 10,020.00p 9,780.00p 9,810.00p 23988
11/01/2024 9,865.00p 10,000.00p 9,820.00p 9,820.00p 79089
10/01/2024 9,685.00p 9,905.00p 9,540.00p 9,830.00p 100529
09/01/2024 9,585.00p 9,880.00p 9,300.00p 9,695.00p 96291
08/01/2024 9,420.00p 9,775.00p 9,420.00p 9,775.00p 52026
05/01/2024 9,525.00p 9,525.00p 9,225.00p 9,430.00p 135082
04/01/2024 9,600.00p 9,674.79p 9,340.00p 9,400.00p 256583
03/01/2024 9,800.00p 9,840.00p 9,625.00p 9,625.00p 352978
02/01/2024 9,900.00p 9,968.00p 9,685.00p 9,850.00p 39946
29/12/2023 9,995.00p 9,995.00p 9,840.00p 9,870.00p 15586
28/12/2023 9,960.00p 10,080.00p 9,815.00p 9,855.00p 27009
27/12/2023 10,030.00p 10,110.00p 9,835.00p 9,895.00p 53087
22/12/2023 10,100.00p 10,110.00p 9,905.00p 9,990.00p 9097
21/12/2023 9,975.00p 10,230.00p 9,860.00p 9,965.00p 30951
20/12/2023 10,100.00p 10,230.00p 9,925.00p 10,010.00p 48625
19/12/2023 9,975.00p 10,140.00p 9,865.00p 9,985.00p 29987
18/12/2023 9,820.00p 10,230.00p 9,815.00p 9,955.00p 53455
15/12/2023 9,890.00p 10,030.00p 9,720.00p 9,790.00p 175663
14/12/2023 9,730.00p 9,950.00p 9,633.03p 9,845.00p 95654
13/12/2023 9,450.00p 9,610.00p 9,345.00p 9,550.00p 55906
12/12/2023 9,105.00p 9,518.35p 9,015.00p 9,475.00p 80285
11/12/2023 9,300.00p 9,340.00p 8,860.00p 9,125.00p 73222
08/12/2023 9,180.00p 9,325.00p 9,065.00p 9,135.00p 85580
07/12/2023 10,560.00p 10,670.00p 8,985.00p 9,150.00p 193404
06/12/2023 10,610.00p 10,900.00p 10,600.00p 10,600.00p 40290
05/12/2023 10,450.00p 10,740.00p 10,336.00p 10,640.00p 34161
04/12/2023 10,700.00p 10,810.00p 10,530.00p 10,540.00p 25437
01/12/2023 10,750.00p 10,880.00p 10,630.00p 10,720.00p 22096
30/11/2023 10,880.00p 10,970.00p 10,710.00p 10,710.00p 58682
29/11/2023 10,960.00p 10,960.00p 10,630.00p 10,810.00p 17467
28/11/2023 10,930.00p 10,990.00p 10,630.00p 10,740.00p 32046
27/11/2023 10,990.00p 11,031.60p 10,890.00p 10,930.00p 93096
24/11/2023 10,880.00p 10,980.00p 10,750.00p 10,950.00p 19985
23/11/2023 10,830.00p 10,960.00p 10,710.00p 10,870.00p 15273
22/11/2023 10,860.00p 10,940.00p 10,708.42p 10,790.00p 30125
21/11/2023 10,900.00p 11,090.00p 10,780.00p 10,780.00p 15553
20/11/2023 10,510.00p 10,860.00p 10,410.00p 10,840.00p 23898
17/11/2023 10,730.00p 10,940.00p 10,550.00p 10,550.00p 44013
16/11/2023 10,790.00p 10,800.00p 10,490.00p 10,570.00p 32933
15/11/2023 10,610.00p 10,940.00p 10,540.00p 10,810.00p 54053
14/11/2023 10,610.00p 10,830.00p 10,370.00p 10,770.00p 28473
13/11/2023 10,530.00p 10,620.00p 10,360.00p 10,460.00p 181967
10/11/2023 10,900.00p 10,900.00p 10,390.00p 10,500.00p 29862
09/11/2023 10,600.00p 10,770.00p 10,490.55p 10,750.00p 151464
08/11/2023 10,280.00p 10,570.00p 10,280.00p 10,520.00p 60830
07/11/2023 10,250.00p 10,410.00p 10,140.00p 10,380.00p 31314
06/11/2023 10,440.00p 10,490.00p 10,220.00p 10,300.00p 24026
03/11/2023 10,450.00p 10,630.00p 10,320.00p 10,430.00p 29541
02/11/2023 10,210.00p 10,480.00p 9,985.00p 10,320.00p 47059
01/11/2023 9,910.00p 10,120.00p 9,870.00p 10,020.00p 32445
31/10/2023 9,900.00p 10,040.00p 9,845.00p 9,875.00p 40496
30/10/2023 9,920.00p 10,020.00p 9,750.00p 9,825.00p 63557
27/10/2023 9,875.00p 9,965.00p 9,700.00p 9,880.00p 16311
26/10/2023 9,630.00p 9,920.00p 9,630.00p 9,875.00p 131736
25/10/2023 10,080.00p 10,080.00p 9,690.00p 9,840.00p 30059
24/10/2023 9,805.00p 9,895.00p 9,705.00p 9,825.00p 21521
23/10/2023 9,970.00p 9,970.00p 9,625.00p 9,805.00p 17546
20/10/2023 10,060.00p 10,080.00p 9,740.00p 9,795.00p 24209
19/10/2023 10,020.00p 10,100.00p 9,780.00p 9,960.00p 32946
18/10/2023 10,010.00p 10,090.00p 9,815.00p 9,880.00p 41985
17/10/2023 9,790.00p 10,010.00p 9,740.00p 10,010.00p 137559
16/10/2023 9,800.00p 9,945.00p 9,485.00p 9,855.00p 32052
13/10/2023 10,010.00p 10,120.00p 9,705.00p 9,705.00p 47030
12/10/2023 10,100.00p 10,260.00p 9,985.00p 10,080.00p 25605
11/10/2023 10,050.00p 10,060.00p 9,760.00p 9,940.00p 34867
10/10/2023 9,980.00p 10,150.00p 9,765.00p 10,110.00p 45507
09/10/2023 9,875.00p 10,070.00p 9,700.00p 9,815.00p 112075
06/10/2023 9,990.00p 10,200.00p 9,805.00p 9,845.00p 37852
05/10/2023 9,815.00p 10,036.54p 9,815.00p 9,940.00p 20560
04/10/2023 10,030.00p 10,070.00p 9,743.00p 9,815.00p 53100
03/10/2023 10,250.00p 10,337.90p 9,984.59p 9,985.00p 41878
02/10/2023 10,600.00p 10,700.00p 10,180.00p 10,260.00p 31773
29/09/2023 10,460.00p 10,640.00p 10,460.00p 10,570.00p 54930
28/09/2023 10,390.00p 10,490.00p 10,220.00p 10,460.00p 21973
27/09/2023 10,510.00p 10,630.00p 10,390.00p 10,410.00p 28218
26/09/2023 10,490.00p 10,650.00p 10,370.00p 10,500.00p 25295
25/09/2023 10,610.00p 10,700.00p 10,420.00p 10,460.00p 37977
22/09/2023 10,990.00p 10,990.00p 10,690.00p 10,700.00p 47859
21/09/2023 10,930.00p 11,020.00p 10,750.00p 10,870.00p 46009
20/09/2023 10,740.00p 10,839.09p 10,460.00p 10,800.00p 28662
19/09/2023 10,900.00p 11,073.80p 10,650.00p 10,670.00p 34595
18/09/2023 11,380.00p 11,460.00p 10,910.00p 10,930.00p 60089
15/09/2023 11,150.00p 11,670.00p 11,040.00p 11,490.00p 202060
14/09/2023 10,560.00p 10,560.00p 10,270.00p 10,390.00p 61123
13/09/2023 10,480.00p 10,670.00p 10,470.00p 10,500.00p 53146
12/09/2023 10,370.00p 10,577.50p 10,370.00p 10,540.00p 70912
11/09/2023 10,600.00p 10,620.00p 10,420.00p 10,480.00p 38416
08/09/2023 10,590.00p 10,590.00p 10,400.00p 10,520.00p 42977
07/09/2023 10,410.00p 10,580.00p 10,360.00p 10,400.00p 119383
06/09/2023 10,520.00p 10,560.00p 10,420.00p 10,500.00p 36479
05/09/2023 10,960.00p 10,960.00p 10,578.99p 10,580.00p 19212
04/09/2023 10,800.00p 10,870.00p 10,690.00p 10,740.00p 19265
01/09/2023 10,790.00p 10,840.00p 10,690.00p 10,720.00p 16777
31/08/2023 10,770.00p 10,870.00p 10,710.00p 10,820.00p 83249
30/08/2023 10,610.00p 10,810.00p 10,610.00p 10,760.00p 26222
29/08/2023 10,530.00p 10,780.00p 10,470.00p 10,720.00p 56710
25/08/2023 10,560.00p 10,740.00p 10,520.00p 10,620.00p 29027
24/08/2023 10,740.00p 10,840.00p 10,535.01p 10,560.00p 28431
23/08/2023 10,710.00p 10,760.00p 10,654.80p 10,680.00p 49230
22/08/2023 10,830.00p 10,900.00p 10,650.00p 10,700.00p 103762
21/08/2023 10,890.00p 10,913.68p 10,750.00p 10,830.00p 41215
18/08/2023 11,360.00p 11,364.30p 10,650.00p 10,890.00p 50448
17/08/2023 11,500.00p 11,510.00p 11,110.00p 11,110.00p 37753
16/08/2023 11,140.00p 11,500.00p 11,140.00p 11,390.00p 22635
15/08/2023 11,500.00p 11,500.00p 11,235.62p 11,450.00p 48475
14/08/2023 11,480.00p 11,480.00p 11,280.00p 11,350.00p 35128
11/08/2023 11,350.00p 11,380.00p 11,290.00p 11,380.00p 31957
10/08/2023 11,400.00p 11,430.00p 11,270.00p 11,430.00p 33187
09/08/2023 11,180.00p 11,350.00p 11,170.00p 11,310.00p 39948
08/08/2023 11,210.00p 11,326.80p 11,040.00p 11,170.00p 73576
07/08/2023 11,250.00p 11,289.20p 11,130.00p 11,240.00p 35164
04/08/2023 11,510.00p 11,510.00p 11,190.00p 11,270.00p 50720
03/08/2023 11,500.00p 11,640.00p 11,430.00p 11,460.00p 40377
02/08/2023 11,520.00p 11,740.00p 11,390.00p 11,660.00p 102706
01/08/2023 11,650.00p 11,740.00p 11,502.06p 11,600.00p 66167
31/07/2023 11,790.00p 11,815.20p 11,600.00p 11,650.00p 54670
28/07/2023 11,690.00p 11,850.00p 11,604.00p 11,700.00p 61074
27/07/2023 11,500.00p 11,751.00p 11,410.00p 11,690.00p 45902
26/07/2023 11,420.00p 11,430.00p 11,191.72p 11,360.00p 35659
25/07/2023 11,010.00p 11,482.19p 10,920.24p 11,370.00p 55509
24/07/2023 11,380.00p 11,469.94p 11,260.00p 11,310.00p 35581
21/07/2023 11,000.00p 11,390.00p 10,960.00p 11,380.00p 24685
20/07/2023 11,340.00p 11,470.00p 11,000.00p 11,270.00p 40631
19/07/2023 11,360.00p 11,470.00p 11,204.58p 11,400.00p 50485
18/07/2023 10,940.00p 11,174.80p 10,890.00p 11,160.00p 46243
17/07/2023 11,170.00p 11,180.00p 10,820.00p 10,940.00p 41716
14/07/2023 11,100.00p 11,220.00p 11,020.00p 11,100.00p 63833
13/07/2023 11,160.00p 11,240.00p 11,030.00p 11,070.00p 30840
12/07/2023 10,930.00p 11,160.00p 10,840.00p 11,110.00p 28275
11/07/2023 10,910.00p 11,000.00p 10,830.00p 10,920.00p 24242
10/07/2023 10,910.00p 10,930.00p 10,740.00p 10,870.00p 19631
07/07/2023 10,700.00p 10,915.64p 10,594.10p 10,820.00p 31297
06/07/2023 10,860.00p 10,880.00p 10,727.80p 10,750.00p 111299
05/07/2023 10,980.00p 11,030.00p 10,870.00p 10,920.00p 81391
04/07/2023 10,780.00p 11,100.00p 10,740.00p 11,030.00p 25031
03/07/2023 10,890.00p 10,910.00p 10,764.00p 10,870.00p 78825
30/06/2023 10,540.00p 11,015.00p 10,540.00p 10,920.00p 41036
29/06/2023 10,770.00p 10,915.00p 10,740.00p 10,800.00p 71150
28/06/2023 10,620.00p 10,870.00p 10,530.00p 10,830.00p 94377
27/06/2023 10,520.00p 10,642.00p 10,402.00p 10,520.00p 28043
26/06/2023 10,490.00p 10,580.00p 10,440.00p 10,490.00p 42745
23/06/2023 10,420.00p 10,590.00p 10,350.00p 10,450.00p 34673
22/06/2023 10,420.00p 10,470.00p 10,280.00p 10,450.00p 23788
21/06/2023 10,730.00p 10,730.00p 10,380.00p 10,420.00p 48467
20/06/2023 10,700.00p 10,804.99p 10,630.00p 10,730.00p 34801
19/06/2023 10,660.00p 10,890.00p 10,650.00p 10,710.00p 104794
16/06/2023 10,520.00p 10,790.00p 10,520.00p 10,680.00p 122089
15/06/2023 10,260.00p 10,530.00p 10,230.00p 10,510.00p 89753
14/06/2023 9,910.00p 10,250.00p 9,910.00p 10,210.00p 168298
13/06/2023 9,875.00p 9,875.00p 9,495.00p 9,645.00p 50574
12/06/2023 9,400.00p 9,675.00p 9,320.00p 9,660.00p 51600
09/06/2023 9,205.00p 9,325.00p 9,115.00p 9,315.00p 44404
08/06/2023 9,385.00p 9,385.00p 9,190.00p 9,255.00p 40788
07/06/2023 9,525.00p 9,535.00p 9,335.00p 9,335.00p 39350
06/06/2023 9,515.00p 9,595.00p 9,475.00p 9,525.00p 17055
05/06/2023 9,520.00p 9,568.00p 9,340.00p 9,535.00p 38414
02/06/2023 9,465.00p 9,620.00p 9,440.00p 9,580.00p 38019
01/06/2023 9,530.00p 9,530.00p 9,370.04p 9,410.00p 38996
31/05/2023 9,305.00p 9,560.00p 9,300.00p 9,460.00p 56854
30/05/2023 9,450.00p 9,540.00p 9,395.00p 9,410.00p 28310
26/05/2023 9,270.00p 9,465.00p 9,254.02p 9,435.00p 30028
25/05/2023 9,230.00p 9,301.99p 9,115.00p 9,295.00p 23673
24/05/2023 9,370.00p 9,388.75p 9,165.00p 9,225.00p 53639
23/05/2023 9,575.00p 9,831.12p 9,370.00p 9,440.00p 46412
22/05/2023 9,650.00p 9,835.00p 9,580.00p 9,735.00p 121762
19/05/2023 9,830.00p 9,830.00p 9,700.00p 9,700.00p 39306
18/05/2023 9,745.00p 9,785.00p 9,664.31p 9,745.00p 35040
17/05/2023 9,700.00p 9,805.00p 9,670.00p 9,730.00p 55306
16/05/2023 9,775.00p 9,815.00p 9,735.00p 9,790.00p 27275
15/05/2023 9,875.00p 9,875.00p 9,760.00p 9,820.00p 38154
12/05/2023 9,870.00p 9,952.67p 9,753.15p 9,830.00p 45249
11/05/2023 9,505.00p 9,900.00p 9,505.00p 9,860.00p 39372
10/05/2023 9,995.00p 9,995.00p 9,705.00p 9,775.00p 35205
09/05/2023 9,770.00p 9,860.00p 9,740.00p 9,815.00p 68467
05/05/2023 9,815.00p 9,890.00p 9,685.00p 9,770.00p 46087
04/05/2023 9,930.00p 9,930.00p 9,780.00p 9,805.00p 76237
03/05/2023 9,900.00p 9,930.00p 9,843.37p 9,870.00p 27314
02/05/2023 10,020.00p 10,052.99p 9,795.00p 9,885.00p 32489
28/04/2023 9,830.00p 9,955.00p 9,800.00p 9,920.00p 49533
27/04/2023 9,875.00p 9,875.00p 9,712.01p 9,805.00p 26421
26/04/2023 9,550.00p 9,820.00p 9,550.00p 9,785.00p 47097

*Close Price adjusted for both dividends and splits