Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/08/2014 622.00p 624.85p 607.50p 609.00p 16767
31/07/2014 625.00p 635.00p 615.00p 619.00p 60002
30/07/2014 591.00p 625.00p 585.14p 625.00p 24407
29/07/2014 590.00p 594.50p 583.25p 592.00p 9506
28/07/2014 593.50p 605.00p 580.15p 605.00p 28149
25/07/2014 588.50p 590.00p 584.05p 590.00p 11588
24/07/2014 594.00p 594.00p 576.70p 590.00p 6122
23/07/2014 590.00p 590.90p 583.70p 590.00p 5661
22/07/2014 589.50p 590.00p 580.00p 590.00p 7364
21/07/2014 595.00p 595.00p 583.80p 590.00p 14518
18/07/2014 598.50p 598.50p 592.30p 594.50p 2677
17/07/2014 595.00p 600.00p 589.20p 594.50p 19436
16/07/2014 599.50p 599.50p 588.81p 590.00p 13247
15/07/2014 590.00p 595.30p 590.00p 590.00p 25718
14/07/2014 586.00p 595.30p 586.00p 590.00p 17184
11/07/2014 590.00p 606.58p 590.00p 594.50p 7339
10/07/2014 595.00p 600.00p 594.50p 594.50p 32567
09/07/2014 611.50p 611.50p 590.95p 595.00p 22844
08/07/2014 611.00p 618.11p 591.45p 601.00p 16490
07/07/2014 610.50p 614.50p 605.00p 611.50p 15436
04/07/2014 620.00p 620.00p 605.00p 610.00p 10957
03/07/2014 625.00p 625.00p 606.50p 619.50p 7195
02/07/2014 611.00p 612.00p 605.58p 606.00p 21815
01/07/2014 615.50p 622.00p 605.45p 611.50p 25470
30/06/2014 624.50p 629.50p 619.53p 622.00p 1287
27/06/2014 632.00p 632.00p 619.15p 629.50p 7468
26/06/2014 643.00p 643.00p 620.05p 622.00p 25304
25/06/2014 650.00p 650.00p 637.44p 640.00p 8585
24/06/2014 649.50p 650.90p 645.42p 648.00p 7056
23/06/2014 666.50p 666.50p 649.00p 649.00p 5415
20/06/2014 664.50p 664.50p 647.00p 647.00p 20660
19/06/2014 650.00p 654.50p 645.73p 650.00p 45168
18/06/2014 655.00p 656.00p 646.50p 649.00p 17345
17/06/2014 662.50p 672.00p 655.00p 657.50p 125593
16/06/2014 680.00p 680.00p 657.50p 661.50p 18361
13/06/2014 654.50p 683.50p 650.00p 661.00p 147664
12/06/2014 644.50p 655.00p 628.23p 650.00p 18529
11/06/2014 641.00p 645.00p 635.93p 643.50p 9159
10/06/2014 654.50p 660.00p 636.71p 658.50p 40661
09/06/2014 629.50p 655.00p 628.50p 648.00p 23654
06/06/2014 604.50p 633.00p 600.18p 628.50p 63630
05/06/2014 594.00p 605.00p 583.00p 604.00p 9633
04/06/2014 595.00p 595.00p 580.30p 594.50p 3239
03/06/2014 594.50p 595.00p 590.00p 593.00p 2527
02/06/2014 575.50p 595.00p 575.00p 595.00p 13638
30/05/2014 593.50p 594.00p 583.87p 590.00p 23160
29/05/2014 599.50p 600.00p 585.38p 594.00p 15546
28/05/2014 575.50p 593.50p 575.50p 593.00p 26395
27/05/2014 594.00p 594.50p 581.05p 593.50p 8312
23/05/2014 598.50p 599.00p 575.40p 594.50p 45675
22/05/2014 600.00p 600.00p 579.00p 590.50p 3503
21/05/2014 597.50p 598.00p 584.15p 590.00p 3359
20/05/2014 590.00p 600.00p 585.00p 594.50p 31915
19/05/2014 572.50p 589.50p 572.50p 588.50p 5966
16/05/2014 579.50p 590.00p 570.00p 579.50p 54132
15/05/2014 575.00p 575.00p 556.96p 570.00p 48206
14/05/2014 571.50p 575.50p 568.29p 573.00p 8344
13/05/2014 579.50p 579.50p 571.96p 579.50p 8279
12/05/2014 584.50p 585.00p 570.50p 575.00p 18823
09/05/2014 576.50p 583.50p 561.68p 579.50p 111484
08/05/2014 580.00p 580.00p 565.00p 574.00p 1639
07/05/2014 579.50p 580.00p 563.39p 571.00p 9332
06/05/2014 579.50p 580.00p 564.00p 579.50p 26082
02/05/2014 566.00p 580.00p 560.00p 564.00p 9938
01/05/2014 570.00p 575.42p 564.30p 572.50p 3791
30/04/2014 571.00p 580.00p 550.50p 572.50p 5170
29/04/2014 550.50p 573.00p 550.50p 570.50p 6622
28/04/2014 551.50p 573.25p 550.00p 566.00p 2830
25/04/2014 569.50p 570.00p 561.52p 565.00p 17434
24/04/2014 559.50p 570.00p 546.62p 569.50p 8789
23/04/2014 554.50p 560.00p 546.00p 559.50p 2163
22/04/2014 540.50p 555.89p 540.50p 551.00p 12352
17/04/2014 544.50p 554.50p 532.88p 550.00p 59323
16/04/2014 529.00p 545.00p 528.35p 541.25p 828
15/04/2014 544.00p 544.00p 534.00p 540.50p 3123
14/04/2014 539.50p 541.50p 532.17p 538.00p 1652
11/04/2014 520.50p 542.87p 520.00p 541.50p 51645
10/04/2014 515.50p 536.61p 515.50p 522.50p 10160
09/04/2014 521.50p 537.00p 520.50p 526.00p 8920
08/04/2014 525.00p 533.50p 525.00p 530.00p 4430
07/04/2014 529.50p 532.50p 515.00p 532.50p 17563
04/04/2014 515.00p 522.00p 515.00p 515.00p 20668
03/04/2014 527.50p 527.50p 510.26p 515.00p 39567
02/04/2014 500.50p 525.00p 500.50p 512.00p 12525
01/04/2014 513.00p 522.00p 513.00p 522.00p 239561
31/03/2014 513.00p 520.00p 510.00p 518.50p 5668
28/03/2014 513.00p 517.50p 513.00p 513.00p 17063
27/03/2014 512.00p 517.50p 512.00p 517.00p 17273
26/03/2014 510.50p 519.00p 510.00p 512.50p 9348
25/03/2014 500.50p 515.00p 500.50p 514.00p 2501
24/03/2014 520.00p 520.00p 504.31p 507.00p 12507
21/03/2014 500.50p 514.00p 500.50p 505.00p 16997
20/03/2014 505.00p 508.25p 505.00p 505.00p 2936
19/03/2014 510.00p 510.00p 508.00p 508.00p 1195
18/03/2014 505.50p 516.50p 505.50p 506.00p 12152
17/03/2014 518.50p 518.50p 505.00p 505.50p 55856
14/03/2014 505.00p 514.00p 495.00p 505.00p 24025
13/03/2014 511.50p 521.94p 511.00p 514.00p 36443
12/03/2014 517.00p 525.00p 512.50p 512.50p 22572
11/03/2014 524.50p 525.00p 514.23p 525.00p 23507
10/03/2014 510.00p 524.50p 510.00p 524.50p 10490
07/03/2014 496.00p 515.00p 495.00p 514.50p 520489
06/03/2014 480.50p 501.00p 480.50p 501.00p 80860
05/03/2014 480.50p 491.21p 470.25p 490.00p 111436
04/03/2014 475.75p 481.00p 471.00p 476.25p 26252
03/03/2014 500.00p 500.00p 475.00p 476.75p 43051
28/02/2014 493.25p 498.00p 493.00p 493.25p 11647
27/02/2014 500.00p 500.00p 490.00p 493.25p 86032
26/02/2014 510.00p 511.00p 495.75p 500.00p 37076
25/02/2014 500.00p 515.00p 500.00p 511.00p 10792
24/02/2014 512.00p 516.50p 500.50p 514.00p 30921
21/02/2014 500.00p 520.00p 500.00p 514.50p 15260
20/02/2014 500.50p 520.75p 500.50p 515.50p 13228
19/02/2014 500.50p 520.00p 500.50p 515.00p 6428
18/02/2014 500.50p 518.50p 500.50p 517.00p 39602
17/02/2014 529.50p 529.50p 505.00p 518.50p 7847
14/02/2014 504.00p 515.00p 504.00p 505.00p 31796
13/02/2014 512.50p 520.50p 505.00p 505.00p 61634
12/02/2014 515.50p 527.00p 513.00p 515.50p 70222
11/02/2014 515.50p 528.00p 515.00p 520.50p 9114
10/02/2014 533.00p 533.00p 520.74p 524.00p 14407
07/02/2014 523.00p 530.00p 519.00p 523.00p 64472
06/02/2014 523.00p 527.00p 510.00p 519.00p 187583
05/02/2014 521.00p 530.50p 521.00p 523.50p 21219
04/02/2014 520.50p 530.25p 520.47p 522.00p 44349
03/02/2014 529.00p 529.00p 519.50p 524.50p 80086
31/01/2014 535.00p 535.00p 519.28p 519.50p 5809
30/01/2014 521.50p 528.10p 519.00p 519.50p 14754
29/01/2014 525.50p 530.00p 520.00p 520.50p 1253270
28/01/2014 530.00p 530.00p 518.00p 520.00p 66668
27/01/2014 533.00p 536.00p 515.00p 516.00p 132367
24/01/2014 540.00p 540.00p 533.00p 536.75p 72185
23/01/2014 533.00p 540.00p 527.50p 533.00p 96274
22/01/2014 536.00p 545.50p 527.00p 527.50p 177569
21/01/2014 545.00p 550.50p 540.00p 544.00p 129110
20/01/2014 565.00p 565.00p 538.96p 548.50p 537221
17/01/2014 574.00p 574.00p 536.43p 551.00p 1842266
16/01/2014 600.00p 723.00p 541.50p 547.00p 421792
15/01/2014 705.50p 725.10p 705.50p 723.00p 782585
14/01/2014 710.50p 723.50p 710.50p 710.50p 114153
13/01/2014 709.50p 723.66p 705.89p 709.50p 11528
10/01/2014 705.50p 715.00p 705.20p 714.50p 142465
09/01/2014 700.00p 714.00p 695.92p 709.50p 79422
08/01/2014 695.00p 705.00p 683.10p 705.00p 95556
07/01/2014 704.50p 704.50p 695.00p 697.00p 11839
06/01/2014 693.00p 700.00p 692.00p 692.00p 18459
03/01/2014 692.50p 702.00p 692.50p 693.00p 11200
02/01/2014 690.50p 700.00p 690.10p 693.50p 12719
31/12/2013 690.50p 700.00p 690.50p 690.50p 3821
30/12/2013 700.00p 710.00p 690.00p 690.00p 107296
27/12/2013 700.00p 705.00p 690.00p 690.00p 10492
24/12/2013 705.00p 705.00p 695.00p 695.00p 14352
23/12/2013 715.50p 722.00p 705.00p 705.00p 47142
20/12/2013 715.50p 724.00p 712.83p 716.00p 69757
19/12/2013 718.00p 728.00p 710.00p 717.50p 20900
18/12/2013 725.00p 725.00p 718.00p 718.00p 5776
17/12/2013 730.00p 730.00p 720.00p 720.00p 8720
16/12/2013 720.00p 729.00p 720.00p 720.00p 18068
13/12/2013 735.00p 735.00p 715.00p 720.00p 17951
12/12/2013 735.00p 735.00p 725.00p 725.00p 13783
11/12/2013 725.50p 730.00p 725.00p 725.00p 3330
10/12/2013 730.00p 745.00p 727.00p 727.00p 11361
09/12/2013 730.00p 740.00p 730.00p 730.00p 14568
06/12/2013 730.00p 743.50p 730.00p 730.00p 21615
05/12/2013 745.00p 745.00p 730.00p 730.00p 235134
04/12/2013 745.00p 745.00p 730.00p 730.00p 163539
03/12/2013 730.00p 735.00p 730.00p 730.00p 2317
02/12/2013 735.00p 737.00p 730.00p 730.00p 2529
29/11/2013 733.50p 744.50p 730.00p 730.00p 35296
28/11/2013 731.00p 736.25p 731.00p 731.00p 438
27/11/2013 730.00p 736.50p 730.00p 730.00p 1805
26/11/2013 742.00p 742.00p 730.00p 730.00p 34979
25/11/2013 742.50p 742.50p 735.00p 742.50p 3987
22/11/2013 733.50p 739.87p 733.00p 735.00p 27807
21/11/2013 738.00p 741.50p 733.00p 735.00p 29065
20/11/2013 760.00p 760.00p 725.77p 737.50p 185793
19/11/2013 768.50p 770.00p 760.00p 760.00p 21643
18/11/2013 768.00p 771.14p 768.00p 770.00p 874
15/11/2013 771.50p 778.00p 768.00p 768.00p 13300
14/11/2013 775.00p 775.00p 770.00p 774.00p 2858
13/11/2013 770.50p 778.45p 770.00p 770.00p 6148
12/11/2013 770.50p 780.65p 770.50p 774.50p 14952
11/11/2013 777.00p 777.00p 768.00p 774.00p 10293
08/11/2013 770.50p 780.50p 770.00p 774.50p 9791
07/11/2013 775.50p 778.00p 770.00p 770.00p 9220
06/11/2013 775.50p 781.00p 775.00p 775.00p 8661
05/11/2013 776.50p 781.50p 775.00p 775.00p 16509
04/11/2013 776.00p 784.50p 775.51p 780.00p 2355
01/11/2013 775.50p 784.00p 775.00p 778.50p 4402
31/10/2013 780.00p 784.50p 777.00p 780.00p 8633
30/10/2013 785.00p 785.00p 780.00p 780.00p 1230
29/10/2013 790.00p 790.00p 780.00p 782.50p 7239
28/10/2013 781.00p 785.85p 781.00p 781.00p 11371
25/10/2013 785.85p 789.00p 780.00p 789.00p 5432
24/10/2013 785.52p 785.52p 780.00p 780.00p 4341
23/10/2013 780.00p 787.45p 780.00p 782.00p 11037
22/10/2013 780.00p 795.00p 775.00p 785.00p 23859
21/10/2013 775.50p 790.00p 771.95p 775.00p 26358
18/10/2013 795.00p 795.00p 775.00p 775.00p 10115
17/10/2013 780.50p 780.50p 775.00p 775.00p 2911

*Close Price adjusted for both dividends and splits