Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/09/2017 1,964.00p 1,979.00p 1,935.00p 1,969.00p 24364
28/09/2017 1,936.00p 1,967.00p 1,885.00p 1,962.00p 19317
27/09/2017 1,895.00p 1,943.00p 1,873.00p 1,920.00p 40322
26/09/2017 1,898.00p 1,898.00p 1,841.00p 1,878.00p 15507
25/09/2017 1,771.00p 1,893.00p 1,771.00p 1,889.00p 15086
22/09/2017 1,800.00p 1,800.00p 1,772.00p 1,800.00p 7214
21/09/2017 1,869.00p 1,869.00p 1,791.00p 1,803.00p 14978
20/09/2017 1,869.00p 1,869.00p 1,832.00p 1,838.00p 20637
19/09/2017 1,879.00p 1,879.00p 1,818.00p 1,832.00p 14630
18/09/2017 1,893.00p 1,893.00p 1,823.00p 1,853.00p 23010
15/09/2017 1,829.00p 1,847.00p 1,817.00p 1,826.00p 27937
14/09/2017 1,880.00p 1,895.00p 1,800.00p 1,836.00p 24192
13/09/2017 1,809.00p 1,890.00p 1,809.00p 1,889.00p 63742
12/09/2017 1,839.00p 1,839.00p 1,800.00p 1,820.00p 23434
11/09/2017 1,798.00p 1,829.00p 1,787.00p 1,818.00p 13691
08/09/2017 1,787.00p 1,790.00p 1,775.00p 1,790.00p 14010
07/09/2017 1,799.00p 1,799.00p 1,734.00p 1,783.00p 7917
06/09/2017 1,770.00p 1,805.00p 1,761.00p 1,784.00p 38381
05/09/2017 1,655.00p 1,825.00p 1,655.00p 1,770.00p 43816
04/09/2017 1,700.00p 1,700.00p 1,634.00p 1,641.00p 14435
01/09/2017 1,632.00p 1,693.00p 1,622.00p 1,676.00p 12898
31/08/2017 1,598.00p 1,689.00p 1,596.00p 1,640.00p 25730
30/08/2017 1,637.00p 1,645.00p 1,554.00p 1,620.00p 34997
29/08/2017 1,690.00p 1,690.00p 1,633.00p 1,644.00p 16079
25/08/2017 1,699.00p 1,700.00p 1,660.00p 1,685.00p 16491
24/08/2017 1,658.00p 1,693.00p 1,656.00p 1,689.00p 14929
23/08/2017 1,644.00p 1,665.00p 1,644.00p 1,660.00p 14014
22/08/2017 1,657.00p 1,678.00p 1,642.00p 1,662.00p 17807
21/08/2017 1,637.00p 1,667.00p 1,636.00p 1,641.00p 11053
18/08/2017 1,645.00p 1,660.00p 1,639.00p 1,646.00p 12044
17/08/2017 1,665.00p 1,665.00p 1,651.00p 1,651.00p 21690
16/08/2017 1,639.00p 1,680.00p 1,638.00p 1,655.00p 34813
15/08/2017 1,624.00p 1,638.00p 1,613.00p 1,638.00p 10948
14/08/2017 1,595.00p 1,633.00p 1,586.00p 1,620.00p 32326
11/08/2017 1,575.00p 1,605.00p 1,575.00p 1,597.00p 14968
10/08/2017 1,607.00p 1,620.00p 1,600.00p 1,600.00p 17129
09/08/2017 1,615.00p 1,620.00p 1,590.00p 1,608.00p 20074
08/08/2017 1,615.00p 1,620.00p 1,615.00p 1,619.00p 31771
07/08/2017 1,580.00p 1,620.00p 1,575.00p 1,615.00p 31399
04/08/2017 1,600.00p 1,626.00p 1,598.00p 1,611.00p 47120
03/08/2017 1,601.00p 1,606.00p 1,590.00p 1,600.00p 40121
02/08/2017 1,601.00p 1,609.00p 1,592.00p 1,600.00p 41127
01/08/2017 1,607.00p 1,610.00p 1,600.00p 1,604.00p 65364
31/07/2017 1,614.00p 1,614.00p 1,566.00p 1,602.00p 86165
28/07/2017 1,509.00p 1,590.00p 1,500.00p 1,587.00p 51414
27/07/2017 1,477.00p 1,500.00p 1,475.00p 1,500.00p 41813
26/07/2017 1,492.00p 1,492.00p 1,471.00p 1,475.00p 50112
25/07/2017 1,431.00p 1,475.00p 1,424.00p 1,469.00p 100958
24/07/2017 1,350.00p 1,350.00p 1,317.00p 1,332.00p 31028
21/07/2017 1,344.00p 1,356.00p 1,340.00p 1,350.00p 62660
20/07/2017 1,316.00p 1,344.00p 1,300.00p 1,330.00p 34323
19/07/2017 1,302.00p 1,335.00p 1,302.00p 1,310.00p 56238
18/07/2017 1,298.00p 1,308.00p 1,296.00p 1,300.00p 48980
17/07/2017 1,300.00p 1,301.00p 1,281.00p 1,298.00p 22995
14/07/2017 1,305.00p 1,309.00p 1,296.00p 1,300.00p 49039
13/07/2017 1,300.00p 1,306.00p 1,299.00p 1,305.00p 66993
12/07/2017 1,300.00p 1,300.00p 1,287.00p 1,300.00p 52340
11/07/2017 1,295.00p 1,295.00p 1,279.00p 1,284.00p 38568
10/07/2017 1,286.00p 1,305.00p 1,277.00p 1,290.00p 57495
07/07/2017 1,250.00p 1,284.00p 1,249.00p 1,275.00p 35909
06/07/2017 1,215.00p 1,264.00p 1,210.00p 1,249.00p 72238
05/07/2017 1,200.00p 1,210.00p 1,194.00p 1,210.00p 78147
04/07/2017 1,205.00p 1,205.00p 1,199.00p 1,200.00p 58451
03/07/2017 1,206.00p 1,206.00p 1,197.00p 1,200.00p 34865
30/06/2017 1,199.00p 1,206.00p 1,194.00p 1,200.00p 52048
29/06/2017 1,197.00p 1,205.00p 1,195.00p 1,196.00p 51314
28/06/2017 1,207.00p 1,207.00p 1,186.00p 1,194.00p 55016
27/06/2017 1,223.00p 1,223.00p 1,209.00p 1,210.00p 29617
26/06/2017 1,205.00p 1,222.00p 1,174.00p 1,210.00p 52721
23/06/2017 1,217.00p 1,218.00p 1,182.00p 1,205.00p 56008
22/06/2017 1,230.00p 1,230.00p 1,212.00p 1,217.00p 48843
21/06/2017 1,235.00p 1,254.00p 1,215.00p 1,247.00p 57917
20/06/2017 1,225.00p 1,232.00p 1,220.00p 1,232.00p 41328
19/06/2017 1,199.00p 1,222.00p 1,185.00p 1,220.00p 70753
16/06/2017 1,179.00p 1,190.00p 1,170.00p 1,182.00p 1478136
15/06/2017 1,157.00p 1,180.00p 1,143.00p 1,175.00p 218885
14/06/2017 1,140.00p 1,155.00p 1,137.75p 1,150.00p 93881
13/06/2017 1,144.00p 1,145.00p 1,131.50p 1,136.00p 92375
12/06/2017 1,147.00p 1,148.47p 1,115.00p 1,136.00p 61244
09/06/2017 1,126.00p 1,155.00p 1,122.00p 1,138.00p 90010
08/06/2017 1,122.00p 1,150.00p 1,110.00p 1,115.00p 45894
07/06/2017 1,105.00p 1,120.00p 1,105.00p 1,109.00p 62133
06/06/2017 1,117.00p 1,174.00p 1,091.00p 1,108.00p 104435
05/06/2017 1,107.00p 1,129.00p 1,070.00p 1,107.00p 160004
02/06/2017 964.50p 1,108.00p 944.00p 1,090.00p 411928
01/06/2017 945.50p 958.50p 932.00p 944.00p 21653
31/05/2017 935.50p 940.00p 921.00p 934.00p 34752
30/05/2017 925.00p 929.16p 876.38p 920.00p 44120
26/05/2017 930.00p 937.37p 925.00p 926.00p 17651
25/05/2017 964.50p 964.50p 916.25p 933.00p 30059
24/05/2017 964.50p 966.50p 940.00p 940.50p 39842
23/05/2017 967.00p 973.00p 962.57p 965.00p 4962
22/05/2017 960.00p 970.50p 950.00p 961.50p 16255
19/05/2017 974.00p 975.00p 969.00p 970.00p 10717
18/05/2017 974.50p 975.00p 964.00p 970.00p 9653
17/05/2017 974.00p 974.00p 958.44p 960.50p 5908
16/05/2017 974.50p 974.50p 969.30p 970.00p 26785
15/05/2017 974.50p 975.00p 965.00p 970.00p 32961
12/05/2017 974.50p 974.50p 962.40p 973.50p 7541
11/05/2017 975.00p 975.00p 965.00p 975.00p 19550
10/05/2017 974.50p 975.00p 964.64p 973.00p 27110
09/05/2017 974.00p 975.00p 970.19p 974.00p 30263
08/05/2017 975.00p 975.00p 967.88p 974.50p 35455
05/05/2017 975.00p 975.00p 965.00p 975.00p 30381
04/05/2017 975.00p 980.00p 967.50p 975.00p 46705
03/05/2017 975.00p 975.00p 965.50p 971.00p 27281
02/05/2017 980.00p 980.00p 965.11p 975.00p 30218
28/04/2017 979.00p 979.00p 974.00p 975.50p 20831
27/04/2017 980.00p 980.00p 951.50p 975.00p 15332
26/04/2017 983.00p 990.00p 975.00p 985.00p 308489
25/04/2017 990.00p 990.00p 983.00p 985.00p 20718
24/04/2017 990.00p 990.00p 983.53p 985.00p 55643
21/04/2017 990.00p 990.00p 982.50p 985.00p 14088
20/04/2017 988.00p 989.00p 975.75p 985.00p 9029
19/04/2017 990.00p 990.00p 981.00p 982.00p 7600
18/04/2017 989.50p 990.00p 981.50p 985.00p 29343
13/04/2017 984.00p 986.00p 981.25p 986.00p 26826
12/04/2017 975.50p 981.00p 975.50p 981.00p 75477
11/04/2017 970.00p 981.00p 970.00p 979.50p 11243
10/04/2017 971.00p 979.50p 970.50p 979.50p 17958
07/04/2017 970.00p 980.00p 970.00p 979.50p 14092
06/04/2017 980.00p 982.00p 975.00p 980.00p 39468
05/04/2017 979.00p 980.00p 974.00p 980.00p 35250
04/04/2017 980.00p 980.00p 972.00p 978.50p 7354
03/04/2017 975.00p 980.00p 967.50p 979.50p 124286
31/03/2017 965.00p 975.00p 965.00p 975.00p 37860
30/03/2017 973.50p 974.00p 948.08p 970.00p 16786
29/03/2017 968.50p 970.00p 962.15p 970.00p 42924
28/03/2017 965.00p 970.00p 957.50p 968.00p 28032
27/03/2017 950.00p 971.00p 940.19p 968.00p 15470
24/03/2017 969.00p 969.00p 960.50p 967.50p 12267
23/03/2017 960.00p 969.00p 958.00p 969.00p 32457
22/03/2017 936.00p 960.00p 936.00p 960.00p 20832
21/03/2017 960.00p 960.00p 947.00p 953.50p 15122
20/03/2017 955.00p 960.00p 950.00p 959.00p 26375
17/03/2017 960.00p 960.00p 937.61p 950.00p 20597
16/03/2017 950.00p 956.00p 940.25p 955.00p 34336
15/03/2017 940.00p 950.00p 938.50p 949.50p 17943
14/03/2017 930.00p 947.00p 930.00p 945.00p 113152
13/03/2017 946.50p 949.50p 941.83p 945.00p 14105
10/03/2017 948.50p 949.46p 938.63p 943.50p 23328
09/03/2017 930.00p 948.00p 925.00p 940.00p 35943
08/03/2017 930.00p 930.00p 920.55p 930.00p 82457
07/03/2017 920.00p 939.75p 910.60p 925.50p 151119
06/03/2017 890.00p 923.72p 873.52p 907.00p 152665
03/03/2017 889.00p 895.17p 884.00p 889.00p 8647
02/03/2017 865.00p 890.00p 865.00p 889.00p 11285
01/03/2017 865.00p 893.05p 865.00p 889.00p 107892
28/02/2017 880.00p 889.00p 868.74p 889.00p 77986
27/02/2017 893.50p 899.00p 882.00p 889.50p 62272
24/02/2017 870.00p 900.00p 870.00p 880.00p 19567
23/02/2017 890.00p 900.00p 881.50p 890.00p 9654
22/02/2017 865.00p 895.00p 865.00p 890.00p 9189
21/02/2017 860.00p 900.00p 850.00p 899.50p 27898
20/02/2017 858.00p 865.00p 858.00p 865.00p 16909
17/02/2017 861.50p 861.50p 853.40p 861.50p 13002
16/02/2017 862.00p 862.00p 851.88p 860.00p 47510
15/02/2017 850.00p 857.50p 850.00p 857.00p 8203
14/02/2017 857.00p 865.00p 838.57p 858.00p 79656
13/02/2017 853.00p 861.00p 845.00p 859.50p 62649
10/02/2017 854.00p 859.48p 842.25p 853.50p 46440
09/02/2017 840.00p 861.23p 840.00p 854.50p 30275
08/02/2017 845.00p 864.50p 830.00p 864.50p 92920
07/02/2017 845.00p 845.00p 820.50p 840.00p 13798
06/02/2017 844.00p 844.00p 820.20p 832.00p 11795
03/02/2017 845.00p 845.00p 825.00p 836.00p 16998
02/02/2017 825.00p 832.00p 810.00p 820.00p 58580
01/02/2017 820.00p 829.50p 815.50p 829.50p 14126
31/01/2017 831.00p 831.00p 817.50p 826.00p 11731
30/01/2017 830.00p 835.02p 825.00p 832.50p 30716
27/01/2017 839.00p 841.50p 825.00p 840.50p 5119
26/01/2017 842.50p 843.00p 820.56p 840.00p 13087
25/01/2017 846.00p 850.00p 840.00p 849.50p 16988
24/01/2017 850.00p 850.00p 835.20p 848.00p 59738
23/01/2017 852.50p 858.98p 835.74p 842.00p 12337
20/01/2017 855.00p 855.00p 830.00p 845.00p 18735
19/01/2017 860.00p 885.00p 840.00p 850.00p 48333
18/01/2017 830.00p 868.50p 830.00p 868.50p 70378
17/01/2017 797.00p 849.00p 779.23p 849.00p 168982
16/01/2017 788.00p 805.00p 785.75p 799.00p 43263
13/01/2017 790.00p 795.00p 775.00p 789.00p 22954
12/01/2017 761.00p 780.45p 761.00p 771.00p 14794
11/01/2017 773.50p 774.00p 755.00p 769.00p 9456
10/01/2017 750.00p 805.00p 750.00p 763.50p 53293
09/01/2017 733.50p 750.00p 717.80p 747.50p 29940
06/01/2017 737.00p 745.00p 729.75p 729.75p 116378
05/01/2017 723.00p 737.00p 723.00p 733.00p 9202
04/01/2017 730.00p 735.00p 726.85p 735.00p 54198
03/01/2017 725.00p 732.00p 705.00p 730.00p 114095
30/12/2016 700.50p 722.20p 700.00p 713.50p 5154
29/12/2016 695.00p 725.00p 690.80p 720.00p 23186
28/12/2016 665.00p 695.00p 665.00p 691.00p 10673
23/12/2016 672.00p 672.50p 665.00p 670.00p 6564
22/12/2016 670.00p 679.50p 664.82p 672.50p 10359
21/12/2016 664.00p 670.00p 656.12p 670.00p 16059
20/12/2016 658.00p 665.00p 645.00p 664.00p 30184
19/12/2016 655.00p 659.00p 650.00p 657.50p 80919
16/12/2016 654.00p 655.00p 640.00p 655.00p 17127
15/12/2016 632.50p 650.00p 632.50p 646.50p 63202
14/12/2016 627.00p 643.50p 627.00p 636.00p 13804

*Close Price adjusted for both dividends and splits