Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/09/2021 11,100.00p 11,280.00p 11,000.00p 11,210.00p 81194
17/09/2021 11,580.00p 11,720.00p 10,990.00p 11,190.00p 231630
16/09/2021 11,620.00p 11,750.00p 10,740.00p 11,590.00p 204283
15/09/2021 11,840.00p 11,885.60p 11,600.00p 11,600.00p 53932
14/09/2021 11,840.00p 11,890.00p 11,710.00p 11,870.00p 37181
13/09/2021 12,010.00p 12,180.00p 11,870.00p 11,870.00p 52331
10/09/2021 12,020.00p 12,134.00p 11,970.00p 11,990.00p 40071
09/09/2021 12,000.00p 12,000.00p 11,820.00p 11,940.00p 28535
08/09/2021 12,300.00p 12,300.00p 11,817.40p 11,970.00p 62247
07/09/2021 12,040.00p 12,310.00p 12,040.00p 12,220.00p 55305
06/09/2021 11,650.00p 12,080.00p 11,650.00p 12,050.00p 52760
03/09/2021 11,940.00p 12,010.00p 11,850.00p 11,890.00p 62108
02/09/2021 11,560.00p 11,990.00p 11,560.00p 11,960.00p 56772
01/09/2021 11,600.00p 11,775.44p 11,570.00p 11,750.00p 30566
31/08/2021 11,800.00p 11,850.00p 11,550.00p 11,570.00p 82427
27/08/2021 11,860.00p 12,000.00p 11,664.05p 11,740.00p 54159
26/08/2021 11,640.00p 11,980.00p 11,640.00p 11,960.00p 34131
25/08/2021 12,000.00p 12,070.00p 11,870.00p 11,890.00p 35395
24/08/2021 11,990.00p 12,020.00p 11,720.00p 11,870.00p 48292
23/08/2021 11,790.00p 11,960.00p 11,730.00p 11,890.00p 40043
20/08/2021 11,540.00p 11,790.00p 11,500.00p 11,700.00p 36853
19/08/2021 11,410.00p 11,780.00p 11,410.00p 11,690.00p 39329
18/08/2021 11,540.00p 11,760.00p 11,540.00p 11,670.00p 37125
17/08/2021 11,650.00p 11,800.00p 11,470.00p 11,570.00p 51129
16/08/2021 11,610.00p 11,700.00p 11,530.00p 11,610.00p 46975
13/08/2021 11,750.00p 11,870.00p 11,700.00p 11,700.00p 27542
12/08/2021 11,690.00p 11,740.00p 11,600.00p 11,740.00p 40581
11/08/2021 11,420.00p 11,760.00p 11,360.00p 11,670.00p 41613
10/08/2021 11,700.00p 11,950.00p 11,589.30p 11,650.00p 54320
09/08/2021 11,760.00p 11,930.00p 11,730.00p 11,810.00p 49523
06/08/2021 11,760.00p 11,870.00p 11,670.00p 11,780.00p 38922
05/08/2021 11,680.00p 11,760.00p 11,500.00p 11,730.00p 35542
04/08/2021 11,870.00p 11,870.00p 11,660.00p 11,680.00p 66812
03/08/2021 11,540.00p 11,880.00p 11,480.00p 11,750.00p 45575
02/08/2021 11,410.00p 11,550.00p 11,280.00p 11,530.00p 55152
30/07/2021 11,440.00p 11,450.00p 11,192.12p 11,370.00p 50202
29/07/2021 11,410.00p 11,470.00p 11,180.00p 11,360.00p 66039
28/07/2021 11,200.00p 11,470.00p 11,150.00p 11,370.00p 80837
27/07/2021 11,600.00p 11,690.00p 11,049.50p 11,140.00p 80228
26/07/2021 11,880.00p 11,960.00p 11,760.00p 11,800.00p 42762
23/07/2021 11,870.00p 12,000.00p 11,780.00p 11,940.00p 52857
22/07/2021 11,570.00p 11,890.00p 11,570.00p 11,770.00p 43830
21/07/2021 11,210.00p 11,680.00p 11,210.00p 11,590.00p 29686
20/07/2021 11,330.00p 11,410.00p 11,250.00p 11,360.00p 50363
19/07/2021 11,440.00p 11,481.67p 11,250.00p 11,300.00p 70264
16/07/2021 11,590.00p 11,590.00p 11,440.00p 11,440.00p 30413
15/07/2021 11,570.00p 11,650.00p 11,420.00p 11,430.00p 49907
14/07/2021 11,700.00p 11,700.00p 11,550.00p 11,570.00p 46170
13/07/2021 11,530.00p 11,650.00p 11,480.00p 11,630.00p 56443
12/07/2021 11,550.00p 11,590.00p 11,430.00p 11,540.00p 68623
09/07/2021 11,550.00p 11,550.00p 11,390.00p 11,450.00p 30738
08/07/2021 11,660.00p 11,800.00p 11,312.80p 11,440.00p 46311
07/07/2021 11,770.00p 11,920.00p 11,700.00p 11,800.00p 41867
06/07/2021 11,390.00p 11,740.00p 11,390.00p 11,740.00p 45433
05/07/2021 11,730.00p 11,730.58p 11,580.00p 11,640.00p 65065
02/07/2021 11,740.00p 11,740.00p 11,570.00p 11,600.00p 30516
01/07/2021 11,450.00p 11,700.00p 11,450.00p 11,640.00p 47879
30/06/2021 11,760.00p 11,760.00p 11,400.00p 11,400.00p 97979
29/06/2021 11,410.00p 11,717.75p 11,380.00p 11,610.00p 48426
28/06/2021 11,260.00p 11,450.00p 11,230.00p 11,370.00p 77896
25/06/2021 11,270.00p 11,380.00p 11,180.00p 11,300.00p 46137
24/06/2021 11,190.00p 11,320.00p 11,150.00p 11,270.00p 136354
23/06/2021 11,240.00p 11,320.00p 11,120.00p 11,190.00p 56670
22/06/2021 11,300.00p 11,360.00p 11,090.00p 11,210.00p 60210
21/06/2021 11,200.00p 11,230.00p 10,850.00p 11,230.00p 90835
18/06/2021 11,560.00p 11,680.00p 11,160.00p 11,200.00p 100088
17/06/2021 11,440.00p 11,580.00p 11,240.00p 11,560.00p 84165
16/06/2021 11,330.00p 11,530.00p 11,280.00p 11,490.00p 92829
15/06/2021 11,510.00p 11,560.00p 11,310.00p 11,320.00p 78163
14/06/2021 11,520.00p 11,560.00p 11,390.00p 11,500.00p 54817
11/06/2021 11,390.00p 11,490.00p 11,270.00p 11,460.00p 44527
10/06/2021 11,780.00p 11,780.00p 11,340.00p 11,460.00p 54263
09/06/2021 11,740.00p 11,770.00p 11,490.00p 11,600.00p 55596
08/06/2021 11,740.00p 11,825.55p 11,620.00p 11,790.00p 71580
07/06/2021 11,900.00p 12,020.00p 11,640.00p 11,720.00p 41954
04/06/2021 11,920.00p 11,990.00p 11,647.27p 11,900.00p 41732
03/06/2021 11,900.00p 12,050.00p 11,778.18p 11,920.00p 62099
02/06/2021 12,150.00p 12,240.00p 11,860.00p 11,920.00p 54485
01/06/2021 12,010.00p 12,260.00p 11,970.00p 12,100.00p 58412
28/05/2021 11,900.00p 12,010.00p 11,753.90p 11,940.00p 55647
27/05/2021 11,730.00p 11,940.00p 11,560.00p 11,880.00p 119808
26/05/2021 11,650.00p 11,810.00p 11,619.00p 11,680.00p 74845
25/05/2021 11,450.00p 11,726.90p 11,434.10p 11,650.00p 86573
24/05/2021 11,470.00p 11,570.00p 11,420.00p 11,420.00p 33404
21/05/2021 11,370.00p 11,530.00p 11,240.00p 11,470.00p 115229
20/05/2021 11,160.00p 11,340.00p 11,044.24p 11,340.00p 95782
19/05/2021 11,040.00p 11,110.00p 10,830.00p 11,030.00p 63325
18/05/2021 10,810.00p 11,210.00p 10,800.00p 11,100.00p 63806
17/05/2021 10,960.00p 11,150.00p 10,710.00p 10,730.00p 40973
14/05/2021 10,960.00p 11,130.00p 10,930.00p 11,000.00p 57749
13/05/2021 10,950.00p 10,950.00p 10,610.00p 10,950.00p 64550
12/05/2021 10,680.00p 10,950.00p 10,680.00p 10,830.00p 93083
11/05/2021 10,850.00p 10,850.00p 10,530.00p 10,630.00p 90302
10/05/2021 10,870.00p 10,920.00p 10,760.00p 10,790.00p 116483
07/05/2021 10,450.00p 10,950.00p 10,450.00p 10,870.00p 82954
06/05/2021 10,800.00p 10,800.00p 10,600.00p 10,720.00p 95337
05/05/2021 10,450.00p 10,750.00p 10,450.00p 10,700.00p 84234
04/05/2021 10,850.00p 10,950.00p 10,550.00p 10,550.00p 92200
30/04/2021 10,630.00p 10,930.50p 10,630.00p 10,850.00p 92798
29/04/2021 10,790.00p 10,800.00p 10,617.57p 10,650.00p 39555
28/04/2021 10,610.00p 10,870.00p 10,610.00p 10,710.00p 26900
27/04/2021 10,800.00p 10,884.74p 10,738.10p 10,880.00p 43578
26/04/2021 10,800.00p 10,940.00p 10,680.00p 10,820.00p 34076
23/04/2021 10,670.00p 10,770.00p 10,510.00p 10,770.00p 63623
22/04/2021 10,560.00p 10,740.00p 10,530.00p 10,690.00p 57862
21/04/2021 10,680.00p 10,680.00p 10,405.47p 10,560.00p 86296
20/04/2021 10,820.00p 10,820.00p 10,550.00p 10,590.00p 44651
19/04/2021 10,840.00p 11,070.00p 10,720.00p 10,750.00p 82786
16/04/2021 10,800.00p 10,920.00p 10,650.00p 10,830.00p 88275
15/04/2021 10,600.00p 10,800.00p 10,510.00p 10,800.00p 79667
14/04/2021 10,500.00p 10,560.00p 10,350.00p 10,520.00p 49165
13/04/2021 10,120.00p 10,560.00p 10,110.00p 10,510.00p 98069
12/04/2021 10,550.00p 10,550.00p 10,020.00p 10,120.00p 63395
09/04/2021 10,360.00p 10,590.00p 10,300.00p 10,500.00p 59854
08/04/2021 10,500.00p 10,530.00p 10,330.00p 10,360.00p 57922
07/04/2021 10,400.00p 10,580.00p 10,340.00p 10,440.00p 278855
06/04/2021 10,110.00p 10,330.00p 10,100.00p 10,310.00p 60355
01/04/2021 9,925.00p 10,061.60p 9,920.00p 10,060.00p 77441
31/03/2021 9,785.00p 10,030.00p 9,780.00p 9,965.00p 74457
30/03/2021 9,745.00p 9,895.00p 9,680.00p 9,870.00p 107252
29/03/2021 9,750.00p 9,860.00p 9,635.00p 9,700.00p 106687
26/03/2021 9,680.00p 9,810.00p 9,609.01p 9,800.00p 72231
25/03/2021 9,465.00p 9,635.00p 9,440.00p 9,615.00p 91949
24/03/2021 9,350.00p 9,620.00p 9,335.00p 9,505.00p 58975
23/03/2021 9,480.00p 9,560.00p 9,252.75p 9,440.00p 71969
22/03/2021 9,615.00p 9,615.00p 9,370.00p 9,465.00p 54809
19/03/2021 9,445.00p 9,595.00p 9,340.00p 9,550.00p 98445
18/03/2021 9,500.00p 9,650.00p 9,270.00p 9,565.00p 148409
17/03/2021 10,180.00p 10,250.00p 9,252.75p 9,445.00p 124015
16/03/2021 10,040.00p 10,310.00p 9,940.00p 10,180.00p 76600
15/03/2021 9,830.00p 10,060.00p 9,830.00p 9,985.00p 89891
12/03/2021 10,000.00p 10,060.00p 9,730.00p 9,875.00p 55080
11/03/2021 9,900.00p 10,220.00p 9,810.00p 9,855.00p 103628
10/03/2021 9,650.00p 9,855.00p 9,501.67p 9,800.00p 55706
09/03/2021 9,100.00p 9,820.00p 9,040.00p 9,735.00p 155152
08/03/2021 9,790.00p 9,915.00p 9,090.00p 9,135.00p 164510
05/03/2021 9,765.00p 9,905.00p 9,717.77p 9,750.00p 82410
04/03/2021 10,190.00p 10,190.00p 9,705.00p 9,835.00p 95220
03/03/2021 10,010.00p 10,220.00p 9,925.00p 10,050.00p 164696
02/03/2021 9,920.00p 10,130.00p 9,833.04p 9,995.00p 105059
01/03/2021 9,640.00p 9,915.00p 9,620.00p 9,915.00p 80071
26/02/2021 9,720.00p 9,765.00p 9,460.00p 9,555.00p 141011
25/02/2021 9,855.00p 9,900.00p 9,715.00p 9,805.00p 58006
24/02/2021 9,715.00p 9,970.00p 9,635.00p 9,805.00p 54881
23/02/2021 9,760.00p 9,905.00p 9,550.00p 9,740.00p 94463
22/02/2021 9,845.00p 9,890.00p 9,615.01p 9,800.00p 61397
19/02/2021 10,100.00p 10,180.00p 9,845.00p 9,905.00p 70686
18/02/2021 10,250.00p 10,250.00p 10,030.00p 10,090.00p 61486
17/02/2021 10,270.00p 10,320.00p 10,104.51p 10,120.00p 98778
16/02/2021 10,260.00p 10,300.00p 10,130.00p 10,280.00p 68360
15/02/2021 10,480.00p 10,520.00p 10,260.00p 10,270.00p 54054
12/02/2021 10,560.00p 10,670.00p 10,380.00p 10,410.00p 34211
11/02/2021 10,400.00p 10,610.00p 10,220.00p 10,500.00p 68435
10/02/2021 10,480.00p 10,500.00p 10,130.00p 10,190.00p 71697
09/02/2021 10,240.00p 10,380.00p 10,050.00p 10,300.00p 135702
08/02/2021 10,020.00p 10,220.00p 9,750.00p 10,140.00p 88968
05/02/2021 10,030.00p 10,150.00p 9,950.00p 9,950.00p 84516
04/02/2021 10,250.00p 10,280.00p 9,965.00p 10,000.00p 66271
03/02/2021 10,280.00p 10,340.00p 10,150.00p 10,230.00p 126341
02/02/2021 10,300.00p 10,340.00p 10,090.00p 10,180.00p 87162
01/02/2021 10,380.00p 10,480.00p 10,200.00p 10,280.00p 63025
29/01/2021 10,460.00p 10,540.00p 10,260.00p 10,330.00p 51133
28/01/2021 10,410.00p 10,620.00p 10,110.00p 10,500.00p 77794
27/01/2021 10,720.00p 10,720.00p 10,280.00p 10,520.00p 65361
26/01/2021 10,500.00p 10,630.00p 10,310.00p 10,600.00p 55632
25/01/2021 10,620.00p 10,670.00p 10,420.00p 10,460.00p 50725
22/01/2021 10,990.00p 11,070.00p 10,560.00p 10,580.00p 61346
21/01/2021 10,880.00p 11,000.00p 10,840.00p 10,890.00p 123639
20/01/2021 10,730.00p 10,890.00p 10,570.00p 10,780.00p 87334
19/01/2021 10,790.00p 10,860.00p 10,407.27p 10,680.00p 71266
18/01/2021 10,750.00p 10,800.00p 10,520.00p 10,730.00p 62690
15/01/2021 11,250.00p 11,460.00p 10,660.00p 10,710.00p 107515
14/01/2021 10,860.00p 11,360.00p 10,700.00p 11,300.00p 167003
13/01/2021 10,840.00p 10,920.12p 10,680.00p 10,850.00p 89797
12/01/2021 11,700.00p 11,700.00p 10,548.79p 10,850.00p 196555
11/01/2021 11,680.00p 11,770.00p 11,590.00p 11,630.00p 62698
08/01/2021 11,810.00p 11,833.94p 11,620.00p 11,680.00p 54504
07/01/2021 11,800.00p 11,800.00p 11,480.00p 11,650.00p 44381
06/01/2021 11,650.00p 11,730.00p 11,310.00p 11,730.00p 74504
05/01/2021 11,690.00p 11,690.00p 11,290.00p 11,640.00p 45134
04/01/2021 11,360.00p 11,494.64p 11,140.00p 11,460.00p 61856
31/12/2020 11,450.00p 11,460.00p 11,140.00p 11,200.00p 40720
30/12/2020 11,560.00p 11,720.00p 11,280.00p 11,330.00p 39332
29/12/2020 11,330.00p 11,640.00p 11,320.00p 11,550.00p 76295
24/12/2020 11,190.00p 11,270.00p 10,960.00p 11,270.00p 18126
23/12/2020 10,850.00p 11,070.00p 10,840.00p 10,930.00p 33762
22/12/2020 10,740.00p 11,050.00p 10,730.00p 11,050.00p 42330
21/12/2020 10,770.00p 10,890.00p 10,350.00p 10,730.00p 64009
18/12/2020 10,690.00p 10,980.00p 10,579.13p 10,910.00p 128128
17/12/2020 10,400.00p 10,640.00p 10,232.20p 10,620.00p 73918
16/12/2020 9,995.00p 10,320.00p 9,900.00p 10,300.00p 84468
15/12/2020 10,030.00p 10,080.00p 9,870.00p 10,020.00p 62282
14/12/2020 10,220.00p 10,325.22p 9,985.00p 10,120.00p 64969
11/12/2020 9,790.00p 10,280.00p 9,760.00p 10,210.00p 75559
10/12/2020 9,915.00p 10,018.62p 9,730.00p 9,935.00p 64743
09/12/2020 9,800.00p 9,985.00p 9,575.00p 9,915.00p 75132
08/12/2020 10,000.00p 10,150.00p 9,670.00p 9,755.00p 83046
07/12/2020 10,600.00p 10,900.00p 9,875.00p 10,010.00p 159814
04/12/2020 10,020.00p 10,090.00p 9,790.00p 9,875.00p 62362
03/12/2020 9,650.00p 10,020.00p 9,640.00p 10,020.00p 79302

*Close Price adjusted for both dividends and splits