Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/02/2020 7,100.00p 7,235.00p 7,015.00p 7,120.00p 46051
19/02/2020 7,070.00p 7,200.00p 7,000.00p 7,080.00p 59755
18/02/2020 6,865.00p 6,980.00p 6,850.00p 6,965.00p 63858
17/02/2020 6,905.00p 6,955.00p 6,705.00p 6,935.00p 89877
14/02/2020 7,100.00p 7,125.00p 6,874.99p 6,900.00p 80185
13/02/2020 7,130.00p 7,155.00p 6,935.00p 7,125.00p 92548
12/02/2020 7,080.00p 7,165.00p 7,022.68p 7,120.00p 89793
11/02/2020 7,180.00p 7,200.00p 7,029.53p 7,110.00p 170387
10/02/2020 7,345.00p 7,370.00p 7,055.00p 7,110.00p 119694
07/02/2020 7,195.00p 7,375.00p 7,155.00p 7,350.00p 154018
06/02/2020 7,150.00p 7,180.00p 6,980.00p 7,180.00p 86159
05/02/2020 6,920.00p 7,140.00p 6,835.00p 7,050.00p 118308
04/02/2020 6,605.00p 6,835.00p 6,605.00p 6,800.00p 99219
03/02/2020 6,620.00p 6,710.00p 6,517.51p 6,665.00p 101600
31/01/2020 6,775.00p 6,775.00p 6,599.60p 6,635.00p 60683
30/01/2020 6,710.00p 6,755.00p 6,583.30p 6,655.00p 53540
29/01/2020 6,775.00p 6,810.00p 6,670.00p 6,710.00p 75362
28/01/2020 6,820.00p 6,830.00p 6,751.00p 6,780.00p 42568
27/01/2020 6,840.00p 6,840.00p 6,730.00p 6,780.00p 53064
24/01/2020 6,935.00p 6,935.00p 6,700.00p 6,825.00p 76180
23/01/2020 6,800.00p 6,845.00p 6,710.46p 6,775.00p 82180
22/01/2020 6,900.00p 6,910.00p 6,805.00p 6,805.00p 60291
21/01/2020 6,900.00p 6,980.35p 6,730.00p 6,900.00p 52070
20/01/2020 6,970.00p 7,135.00p 6,892.10p 6,900.00p 67106
17/01/2020 6,700.00p 7,125.00p 6,689.91p 7,005.00p 129243
16/01/2020 6,795.00p 6,800.00p 6,660.00p 6,695.00p 98839
15/01/2020 7,000.00p 7,125.00p 6,705.00p 6,755.00p 172319
14/01/2020 6,430.00p 7,081.85p 6,425.00p 6,960.00p 372965
13/01/2020 6,585.00p 6,618.35p 6,365.00p 6,375.00p 177393
10/01/2020 6,625.00p 6,625.00p 6,380.00p 6,420.00p 280519
09/01/2020 6,340.00p 6,538.70p 6,300.00p 6,530.00p 290150
08/01/2020 6,240.00p 6,360.72p 6,220.00p 6,290.00p 49841
07/01/2020 6,225.00p 6,310.00p 6,205.00p 6,270.00p 148188
06/01/2020 6,225.00p 6,314.85p 6,105.00p 6,225.00p 49617
03/01/2020 6,055.00p 6,165.00p 6,030.00p 6,165.00p 79004
02/01/2020 6,165.00p 6,175.37p 5,975.00p 6,065.00p 41220
31/12/2019 6,110.00p 6,175.00p 6,100.45p 6,105.00p 11106
30/12/2019 6,145.00p 6,165.00p 6,089.10p 6,135.00p 42315
27/12/2019 6,215.00p 6,254.09p 6,075.00p 6,095.00p 23119
24/12/2019 6,030.00p 6,175.00p 6,030.00p 6,170.00p 10808
23/12/2019 6,020.00p 6,123.94p 6,001.11p 6,085.00p 39985
20/12/2019 5,975.00p 6,002.50p 5,935.00p 5,990.00p 63051
19/12/2019 5,900.00p 6,010.00p 5,890.96p 5,995.00p 59501
18/12/2019 5,840.00p 5,965.00p 5,770.00p 5,965.00p 66169
17/12/2019 5,820.00p 5,836.41p 5,655.00p 5,780.00p 69751
16/12/2019 5,665.00p 5,896.59p 5,620.00p 5,890.00p 144291
13/12/2019 5,555.00p 5,905.00p 5,555.00p 5,690.00p 190540
12/12/2019 5,525.00p 5,570.00p 5,440.00p 5,500.00p 118438
11/12/2019 5,660.00p 5,683.69p 5,527.29p 5,580.00p 78027
10/12/2019 5,720.00p 5,720.00p 5,625.00p 5,660.00p 53139
09/12/2019 5,655.00p 5,728.40p 5,607.29p 5,715.00p 50496
06/12/2019 5,740.00p 5,815.00p 5,695.00p 5,750.00p 70040
05/12/2019 5,750.00p 5,820.00p 5,695.00p 5,740.00p 42430
04/12/2019 5,710.00p 5,735.00p 5,640.00p 5,735.00p 44740
03/12/2019 5,670.00p 5,718.39p 5,635.00p 5,665.00p 35919
02/12/2019 5,800.00p 5,800.00p 5,660.00p 5,690.00p 39224
29/11/2019 5,885.00p 5,885.00p 5,678.94p 5,730.00p 53809
28/11/2019 5,665.00p 5,885.00p 5,653.20p 5,845.00p 67508
27/11/2019 5,660.00p 5,750.00p 5,647.07p 5,720.00p 95335
26/11/2019 5,765.00p 5,845.00p 5,690.00p 5,725.00p 74759
25/11/2019 5,680.00p 5,810.00p 5,672.63p 5,780.00p 55037
22/11/2019 5,705.00p 5,785.00p 5,635.00p 5,685.00p 100517
21/11/2019 5,665.00p 5,770.00p 5,649.25p 5,765.00p 55011
20/11/2019 5,615.00p 5,810.00p 5,606.00p 5,695.00p 61385
19/11/2019 5,755.00p 5,810.00p 5,615.00p 5,710.00p 51685
18/11/2019 5,635.00p 5,765.00p 5,635.00p 5,740.00p 40196
15/11/2019 5,480.00p 5,650.00p 5,470.00p 5,635.00p 43288
14/11/2019 5,660.00p 5,660.00p 5,485.00p 5,540.00p 36391
13/11/2019 5,275.00p 5,665.00p 5,275.00p 5,645.00p 67530
12/11/2019 5,545.00p 5,545.00p 5,210.19p 5,365.00p 112720
11/11/2019 5,385.00p 5,573.76p 5,380.00p 5,480.00p 104716
08/11/2019 4,924.00p 5,445.00p 4,800.00p 5,375.00p 245553
07/11/2019 4,560.00p 4,600.02p 4,482.00p 4,506.00p 49901
06/11/2019 4,576.00p 4,600.00p 4,500.00p 4,522.00p 235923
05/11/2019 4,558.00p 4,558.00p 4,442.90p 4,530.00p 38568
04/11/2019 4,566.00p 4,566.00p 4,460.00p 4,484.00p 37222
01/11/2019 4,454.00p 4,606.00p 4,436.00p 4,528.00p 117429
31/10/2019 4,524.00p 4,558.00p 4,427.62p 4,470.00p 47147
30/10/2019 4,418.00p 4,512.00p 4,399.70p 4,510.00p 38009
29/10/2019 4,440.00p 4,464.00p 4,396.00p 4,450.00p 19585
28/10/2019 4,472.00p 4,472.00p 4,411.40p 4,440.00p 62085
25/10/2019 4,452.00p 4,480.13p 4,380.00p 4,436.00p 28551
24/10/2019 4,484.00p 4,520.00p 4,450.00p 4,456.00p 19734
23/10/2019 4,422.00p 4,514.00p 4,400.00p 4,454.00p 66787
22/10/2019 4,528.00p 4,540.22p 4,410.00p 4,432.00p 75635
21/10/2019 4,566.00p 4,608.00p 4,488.00p 4,492.00p 40550
18/10/2019 4,596.00p 4,694.00p 4,580.00p 4,586.00p 44188
17/10/2019 4,596.00p 4,646.00p 4,542.00p 4,614.00p 47989
16/10/2019 4,570.00p 4,639.20p 4,488.06p 4,606.00p 59178
15/10/2019 4,704.00p 4,704.00p 4,456.00p 4,612.00p 68864
14/10/2019 4,800.00p 4,823.40p 4,484.29p 4,596.00p 131825
11/10/2019 4,600.00p 4,970.00p 4,580.00p 4,796.00p 230947
10/10/2019 4,594.00p 4,624.00p 4,424.00p 4,606.00p 146825
09/10/2019 4,620.00p 4,716.00p 4,528.00p 4,544.00p 127936
08/10/2019 4,808.00p 4,808.00p 4,609.05p 4,658.00p 40338
07/10/2019 4,828.00p 4,837.68p 4,744.00p 4,744.00p 39762
04/10/2019 4,702.00p 4,794.00p 4,654.00p 4,788.00p 39581
03/10/2019 4,636.00p 4,662.00p 4,574.40p 4,662.00p 24194
02/10/2019 4,766.00p 4,822.00p 4,634.00p 4,640.00p 35986
01/10/2019 4,850.00p 4,850.00p 4,674.42p 4,764.00p 72022
30/09/2019 4,764.00p 4,764.00p 4,701.60p 4,720.00p 38837
27/09/2019 4,730.00p 4,730.00p 4,608.00p 4,730.00p 39072
26/09/2019 4,598.00p 4,760.00p 4,598.00p 4,622.00p 26225
25/09/2019 4,684.00p 4,760.00p 4,612.00p 4,708.00p 43313
24/09/2019 4,716.00p 4,850.00p 4,694.00p 4,750.00p 28337
23/09/2019 4,828.00p 4,835.70p 4,726.00p 4,780.00p 59992
20/09/2019 4,856.00p 4,866.00p 4,800.00p 4,828.00p 67060
19/09/2019 4,862.00p 4,868.00p 4,808.00p 4,868.00p 59185
18/09/2019 4,656.00p 4,848.00p 4,626.15p 4,816.00p 68579
17/09/2019 4,564.00p 4,709.60p 4,476.00p 4,674.00p 56486
16/09/2019 4,700.00p 4,718.78p 4,491.09p 4,562.00p 57323
13/09/2019 4,680.00p 4,692.00p 4,626.00p 4,686.00p 70833
12/09/2019 4,664.00p 4,722.00p 4,572.00p 4,660.00p 59965
11/09/2019 4,494.00p 4,642.00p 4,482.00p 4,630.00p 75496
10/09/2019 4,688.00p 4,688.00p 4,412.00p 4,474.00p 52521
09/09/2019 4,710.00p 4,750.00p 4,592.00p 4,604.00p 47983
06/09/2019 4,760.00p 4,770.00p 4,686.00p 4,722.00p 53228
05/09/2019 4,740.00p 4,804.00p 4,706.00p 4,744.00p 99345
04/09/2019 4,542.00p 4,792.00p 4,542.00p 4,734.00p 141650
03/09/2019 4,472.00p 4,586.00p 4,438.00p 4,562.00p 93019
02/09/2019 4,376.00p 4,466.00p 4,376.00p 4,450.00p 21962
30/08/2019 4,444.00p 4,484.80p 4,354.00p 4,380.00p 70621
29/08/2019 4,214.00p 4,438.00p 4,184.00p 4,432.00p 73102
28/08/2019 4,218.00p 4,268.00p 4,174.00p 4,212.00p 91482
27/08/2019 4,256.00p 4,308.00p 4,210.00p 4,250.00p 60915
23/08/2019 4,372.00p 4,380.00p 4,300.00p 4,304.00p 44464
22/08/2019 4,340.00p 4,356.00p 4,294.00p 4,346.00p 60239
21/08/2019 4,342.00p 4,408.00p 4,300.00p 4,360.00p 136030
20/08/2019 4,310.00p 4,380.00p 4,169.20p 4,306.00p 71789
19/08/2019 4,366.00p 4,454.00p 4,314.00p 4,328.00p 69967
16/08/2019 4,428.00p 4,428.00p 4,286.36p 4,366.00p 67239
15/08/2019 4,482.00p 4,500.95p 4,300.83p 4,372.00p 57289
14/08/2019 4,628.00p 4,628.00p 4,464.00p 4,476.00p 99899
13/08/2019 4,600.00p 4,613.00p 4,493.43p 4,558.00p 45904
12/08/2019 4,624.00p 4,672.00p 4,580.00p 4,634.00p 52817
09/08/2019 4,756.00p 4,782.00p 4,598.00p 4,600.00p 284562
08/08/2019 4,630.00p 4,726.00p 4,572.81p 4,718.00p 29050
07/08/2019 4,664.00p 4,763.31p 4,626.00p 4,664.00p 46067
06/08/2019 4,600.00p 4,742.00p 4,573.97p 4,700.00p 54080
05/08/2019 4,660.00p 4,662.00p 4,566.86p 4,610.00p 50781
02/08/2019 4,704.00p 4,760.00p 4,574.00p 4,666.00p 51365
01/08/2019 4,460.00p 4,816.00p 4,452.00p 4,774.00p 96525
31/07/2019 4,682.00p 4,706.00p 4,413.39p 4,536.00p 91470
30/07/2019 4,602.00p 4,946.00p 4,602.00p 4,714.00p 144266
29/07/2019 4,624.00p 4,726.00p 4,624.00p 4,694.00p 82369
26/07/2019 4,652.00p 4,720.00p 4,618.00p 4,710.00p 38141
25/07/2019 4,684.00p 4,750.00p 4,607.00p 4,644.00p 78027
24/07/2019 4,676.00p 4,714.00p 4,646.00p 4,690.00p 75781
23/07/2019 4,750.00p 4,759.74p 4,619.12p 4,664.00p 38090
22/07/2019 4,742.00p 4,756.00p 4,704.00p 4,740.00p 62101
19/07/2019 4,764.00p 4,770.00p 4,722.00p 4,744.00p 84545
18/07/2019 4,774.00p 4,774.00p 4,644.00p 4,744.00p 45708
17/07/2019 4,750.00p 4,838.00p 4,718.00p 4,740.00p 47404
16/07/2019 4,756.00p 4,834.00p 4,720.00p 4,764.00p 223920
15/07/2019 4,862.00p 4,900.00p 4,780.00p 4,784.00p 55477
12/07/2019 4,824.00p 4,862.00p 4,772.40p 4,830.00p 50086
11/07/2019 4,890.00p 4,912.00p 4,804.00p 4,826.00p 52923
10/07/2019 4,842.00p 4,900.00p 4,822.00p 4,844.00p 61933
09/07/2019 4,974.00p 4,978.00p 4,810.00p 4,862.00p 71613
08/07/2019 4,992.00p 5,000.00p 4,928.00p 4,950.00p 73695
05/07/2019 5,030.00p 5,030.00p 4,948.00p 4,958.00p 32934
04/07/2019 5,060.00p 5,070.00p 4,970.00p 4,992.00p 36649
03/07/2019 4,978.00p 5,120.00p 4,955.67p 5,040.00p 56583
02/07/2019 4,926.00p 4,974.00p 4,915.43p 4,946.00p 215250
01/07/2019 5,010.00p 5,035.45p 4,919.37p 4,938.00p 99743
28/06/2019 5,005.00p 5,070.00p 4,938.00p 4,966.00p 82164
27/06/2019 4,940.00p 4,994.00p 4,852.42p 4,984.00p 113711
26/06/2019 4,876.00p 4,926.00p 4,808.00p 4,890.00p 60733
25/06/2019 4,944.00p 4,976.00p 4,862.68p 4,900.00p 29933
24/06/2019 4,812.00p 4,950.00p 4,795.90p 4,934.00p 103578
21/06/2019 4,994.00p 4,994.00p 4,650.00p 4,794.00p 403275
20/06/2019 4,860.00p 5,030.00p 4,752.00p 4,936.00p 248856
19/06/2019 4,998.00p 5,030.58p 4,771.56p 4,860.00p 116868
18/06/2019 5,025.00p 5,025.00p 4,956.00p 4,986.00p 151449
17/06/2019 5,080.00p 5,100.00p 4,982.00p 5,010.00p 63146
14/06/2019 5,075.00p 5,095.00p 4,982.00p 5,045.00p 53637
13/06/2019 5,105.00p 5,160.00p 4,990.00p 5,040.00p 114277
12/06/2019 4,938.00p 5,158.97p 4,910.06p 5,085.00p 150768
11/06/2019 4,790.00p 4,981.70p 4,740.00p 4,946.00p 198332
10/06/2019 4,752.00p 4,784.00p 4,642.00p 4,750.00p 120364
07/06/2019 4,470.00p 4,774.00p 4,470.00p 4,672.00p 200833
06/06/2019 4,470.00p 4,470.00p 4,374.73p 4,446.00p 81773
05/06/2019 4,500.00p 4,604.00p 4,434.00p 4,448.00p 128770
04/06/2019 4,452.00p 4,558.00p 4,342.00p 4,486.00p 89986
03/06/2019 4,480.00p 4,482.00p 4,400.00p 4,410.00p 88288
31/05/2019 4,498.00p 4,498.00p 4,428.00p 4,462.00p 84987
30/05/2019 4,450.00p 4,544.00p 4,428.00p 4,502.00p 34505
29/05/2019 4,450.00p 4,492.87p 4,386.00p 4,412.00p 88247
28/05/2019 4,414.00p 4,550.00p 4,405.09p 4,500.00p 69457
24/05/2019 4,500.00p 4,518.92p 4,444.24p 4,480.00p 39317
23/05/2019 4,460.00p 4,539.00p 4,412.00p 4,480.00p 59450
22/05/2019 4,620.00p 4,620.00p 4,447.00p 4,450.00p 80372
21/05/2019 4,504.00p 4,608.00p 4,466.00p 4,566.00p 91424
20/05/2019 4,356.00p 4,502.00p 4,356.00p 4,466.00p 49329
17/05/2019 4,390.00p 4,486.00p 4,338.00p 4,398.00p 83582
16/05/2019 4,292.00p 4,470.00p 4,269.55p 4,408.00p 112478
15/05/2019 4,246.00p 4,302.00p 4,176.00p 4,294.00p 120819
14/05/2019 4,068.00p 4,226.00p 4,068.00p 4,214.00p 91676
13/05/2019 4,142.00p 4,144.00p 4,066.00p 4,066.00p 49186
10/05/2019 4,018.00p 4,228.00p 4,014.72p 4,150.00p 95439

*Close Price adjusted for both dividends and splits