Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/04/2023 9,460.00p 9,596.85p 9,460.00p 9,555.00p 51391
17/04/2023 9,720.00p 9,745.55p 9,449.20p 9,495.00p 70276
14/04/2023 9,450.00p 9,690.00p 9,450.00p 9,670.00p 30713
13/04/2023 9,575.00p 9,575.00p 9,417.58p 9,555.00p 38233
12/04/2023 9,390.00p 9,495.78p 9,280.00p 9,410.00p 145500
11/04/2023 9,485.00p 9,500.00p 9,360.00p 9,465.00p 31453
06/04/2023 9,275.00p 9,385.00p 9,219.21p 9,345.00p 38860
05/04/2023 9,645.00p 9,645.00p 9,390.00p 9,410.00p 45812
04/04/2023 9,430.00p 9,560.00p 9,375.00p 9,470.00p 55900
03/04/2023 9,660.00p 9,675.00p 9,295.00p 9,410.00p 38863
31/03/2023 9,405.00p 9,700.00p 9,405.00p 9,640.00p 47083
30/03/2023 9,445.00p 9,531.84p 9,380.00p 9,440.00p 48930
29/03/2023 9,300.00p 9,400.00p 9,140.00p 9,380.00p 77600
28/03/2023 9,285.00p 9,320.00p 9,035.00p 9,210.00p 51425
27/03/2023 9,210.00p 9,320.00p 9,160.00p 9,175.00p 57931
24/03/2023 9,020.00p 9,175.00p 8,975.00p 9,115.00p 254718
23/03/2023 8,815.00p 9,025.00p 8,680.00p 9,020.00p 43178
22/03/2023 8,820.00p 8,820.00p 8,685.00p 8,780.00p 35408
21/03/2023 8,725.00p 8,820.00p 8,696.53p 8,740.00p 48024
20/03/2023 8,525.00p 8,705.00p 8,305.00p 8,635.00p 29714
17/03/2023 8,605.00p 8,700.00p 8,470.00p 8,550.00p 101927
16/03/2023 8,705.00p 8,705.00p 8,460.00p 8,660.00p 50019
15/03/2023 8,790.00p 8,790.00p 8,351.38p 8,515.00p 50035
14/03/2023 8,760.00p 8,780.00p 8,595.00p 8,780.00p 41577
13/03/2023 8,880.00p 8,895.16p 8,580.00p 8,660.00p 59212
10/03/2023 8,990.00p 8,990.00p 8,647.42p 8,845.00p 50704
09/03/2023 8,870.00p 9,030.00p 8,860.29p 9,030.00p 152332
08/03/2023 9,075.00p 9,100.00p 8,970.00p 9,015.00p 39480
07/03/2023 9,050.00p 9,120.00p 8,815.00p 9,110.00p 47837
06/03/2023 9,160.00p 9,190.00p 8,950.00p 9,060.00p 44192
03/03/2023 9,210.00p 9,224.18p 9,105.00p 9,105.00p 53207
02/03/2023 9,180.00p 9,290.00p 9,128.20p 9,185.00p 37907
01/03/2023 9,280.00p 9,365.00p 9,195.00p 9,195.00p 31367
28/02/2023 9,270.00p 9,285.00p 9,155.00p 9,245.00p 58448
27/02/2023 9,295.00p 9,295.00p 9,185.00p 9,280.00p 43267
24/02/2023 9,280.00p 9,290.00p 9,135.00p 9,180.00p 134847
23/02/2023 9,215.00p 9,330.00p 9,170.00p 9,240.00p 34310
22/02/2023 9,245.00p 9,245.00p 9,050.00p 9,185.00p 59416
21/02/2023 9,290.00p 9,290.00p 9,122.58p 9,225.00p 64815
20/02/2023 9,440.00p 9,440.00p 9,245.00p 9,245.00p 90315
17/02/2023 9,450.00p 9,450.00p 9,295.00p 9,410.00p 64554
16/02/2023 9,365.00p 9,395.00p 9,200.00p 9,395.00p 44880
15/02/2023 9,190.00p 9,355.00p 9,069.43p 9,355.00p 46395
14/02/2023 9,395.00p 9,420.00p 9,105.17p 9,200.00p 46696
13/02/2023 9,360.00p 9,390.00p 9,195.00p 9,375.00p 28643
10/02/2023 9,295.00p 9,340.00p 8,903.03p 9,240.00p 48515
09/02/2023 9,480.00p 9,480.00p 9,305.00p 9,380.00p 42519
08/02/2023 9,200.00p 9,490.00p 9,200.00p 9,325.00p 43509
07/02/2023 9,245.00p 9,361.54p 9,050.00p 9,200.00p 54510
06/02/2023 9,395.00p 9,485.00p 9,285.00p 9,355.00p 26607
03/02/2023 9,535.00p 9,545.00p 9,365.36p 9,515.00p 43285
02/02/2023 9,300.00p 9,501.10p 9,245.00p 9,470.00p 121615
01/02/2023 9,265.00p 9,435.00p 9,240.00p 9,240.00p 60006
31/01/2023 9,415.00p 9,420.00p 9,147.70p 9,380.00p 34466
30/01/2023 9,205.00p 9,410.00p 9,158.91p 9,410.00p 30073
27/01/2023 9,395.00p 9,395.00p 9,065.00p 9,330.00p 53193
26/01/2023 9,150.00p 9,255.00p 9,110.00p 9,205.00p 73478
25/01/2023 9,430.00p 9,430.00p 9,120.00p 9,145.00p 46798
24/01/2023 9,290.00p 9,390.00p 9,255.00p 9,330.00p 47326
23/01/2023 9,150.00p 9,270.00p 9,115.00p 9,270.00p 30946
20/01/2023 9,085.00p 9,205.00p 8,945.00p 9,150.00p 85682
19/01/2023 9,155.00p 9,287.00p 8,909.97p 8,960.00p 200451
18/01/2023 9,295.00p 9,485.00p 9,104.24p 9,345.00p 77264
17/01/2023 9,405.00p 9,535.00p 9,125.00p 9,245.00p 75830
16/01/2023 9,465.00p 9,500.00p 9,335.00p 9,400.00p 34130
13/01/2023 9,440.00p 9,451.10p 9,325.00p 9,425.00p 35612
12/01/2023 9,120.00p 9,450.00p 9,070.00p 9,415.00p 93519
11/01/2023 8,920.00p 9,150.00p 8,799.75p 9,145.00p 72424
10/01/2023 8,895.00p 9,080.00p 8,495.00p 8,895.00p 111264
09/01/2023 9,125.00p 9,185.00p 8,995.00p 9,125.00p 62191
06/01/2023 9,335.00p 9,380.00p 9,055.00p 9,110.00p 58827
05/01/2023 8,955.00p 9,280.00p 8,896.30p 9,195.00p 73858
04/01/2023 8,940.00p 9,053.88p 8,830.00p 8,890.00p 49900
03/01/2023 8,700.00p 8,945.00p 8,629.98p 8,880.00p 56095
30/12/2022 8,500.00p 8,705.00p 8,500.00p 8,565.00p 13395
29/12/2022 8,795.00p 8,795.00p 8,580.00p 8,625.00p 86743
28/12/2022 8,500.00p 8,705.00p 8,500.00p 8,635.00p 35627
23/12/2022 8,700.00p 8,700.00p 8,466.01p 8,475.00p 10930
22/12/2022 8,620.00p 8,742.09p 8,475.00p 8,475.00p 67792
21/12/2022 8,435.00p 8,645.00p 8,435.00p 8,615.00p 57412
20/12/2022 8,745.00p 8,745.00p 8,335.00p 8,425.00p 83359
19/12/2022 8,505.00p 8,662.18p 8,490.00p 8,550.00p 80945
16/12/2022 7,435.00p 8,555.00p 7,295.00p 8,480.00p 299556
15/12/2022 7,420.00p 7,462.43p 7,230.00p 7,300.00p 39045
14/12/2022 7,560.00p 7,560.00p 7,415.00p 7,470.00p 32196
13/12/2022 7,325.00p 7,600.00p 7,236.00p 7,530.00p 107889
12/12/2022 7,175.00p 7,345.00p 7,175.00p 7,295.00p 25633
09/12/2022 7,355.00p 7,355.79p 7,215.00p 7,335.00p 25629
08/12/2022 7,360.00p 7,390.05p 7,153.45p 7,285.00p 39037
07/12/2022 7,275.00p 7,360.00p 7,195.00p 7,295.00p 134386
06/12/2022 7,465.00p 7,470.00p 7,350.00p 7,380.00p 31618
05/12/2022 7,400.00p 7,490.00p 7,385.00p 7,465.00p 43410
02/12/2022 7,430.00p 7,490.00p 7,265.00p 7,400.00p 34276
01/12/2022 7,420.00p 7,555.00p 7,372.00p 7,430.00p 64492
30/11/2022 7,375.00p 7,436.00p 7,365.00p 7,365.00p 49638
29/11/2022 7,405.00p 7,500.00p 7,365.00p 7,365.00p 34207
28/11/2022 7,575.00p 7,600.00p 7,470.00p 7,480.00p 30542
25/11/2022 7,585.00p 7,715.00p 7,205.00p 7,575.00p 88002
24/11/2022 7,610.00p 7,660.00p 7,518.66p 7,565.00p 19933
23/11/2022 7,500.00p 7,565.00p 7,425.00p 7,560.00p 70876
22/11/2022 7,365.00p 7,485.00p 7,285.00p 7,485.00p 38678
21/11/2022 7,205.00p 7,395.00p 7,155.00p 7,395.00p 31711
18/11/2022 7,260.00p 7,370.00p 7,130.18p 7,305.00p 54066
17/11/2022 7,250.00p 7,250.00p 7,098.10p 7,200.00p 68734
16/11/2022 7,390.00p 7,450.00p 7,150.00p 7,190.00p 128509
15/11/2022 7,405.00p 7,560.00p 7,375.00p 7,400.00p 78759
14/11/2022 7,500.00p 7,540.00p 7,365.00p 7,510.00p 63913
11/11/2022 7,165.00p 7,475.00p 7,080.00p 7,460.00p 85813
10/11/2022 6,650.00p 7,065.00p 6,500.00p 7,065.00p 153276
09/11/2022 6,520.00p 6,610.00p 6,485.00p 6,575.00p 30557
08/11/2022 6,400.00p 6,585.00p 6,345.00p 6,585.00p 44198
07/11/2022 6,300.00p 6,435.00p 6,255.00p 6,400.00p 39747
04/11/2022 6,245.00p 6,425.00p 6,245.00p 6,305.00p 92650
03/11/2022 6,270.00p 6,375.34p 6,220.00p 6,230.00p 42717
02/11/2022 6,510.00p 6,525.80p 6,405.00p 6,450.00p 68940
01/11/2022 6,455.00p 6,670.00p 6,455.00p 6,485.00p 51396
31/10/2022 6,490.00p 6,610.00p 6,345.00p 6,400.00p 39462
28/10/2022 6,535.00p 6,555.00p 6,410.75p 6,485.00p 41472
27/10/2022 6,735.00p 6,735.00p 6,510.00p 6,635.00p 72308
26/10/2022 6,640.00p 6,725.00p 6,485.00p 6,640.00p 50363
25/10/2022 6,315.00p 6,655.00p 6,255.00p 6,655.00p 56220
24/10/2022 6,050.00p 6,295.00p 6,050.00p 6,265.00p 34926
21/10/2022 6,145.00p 6,275.00p 6,035.00p 6,175.00p 36799
20/10/2022 6,110.00p 6,292.50p 6,110.00p 6,260.00p 127518
19/10/2022 6,450.00p 6,450.00p 6,155.00p 6,230.00p 58599
18/10/2022 6,475.00p 6,526.46p 6,322.31p 6,395.00p 70086
17/10/2022 6,160.00p 6,355.00p 6,035.00p 6,315.00p 57034
14/10/2022 6,050.00p 6,261.99p 6,035.00p 6,105.00p 68947
13/10/2022 5,930.00p 6,125.00p 5,795.00p 6,020.00p 124196
12/10/2022 5,945.00p 6,025.00p 5,800.00p 5,800.00p 169313
11/10/2022 5,965.00p 5,997.00p 5,855.00p 5,975.00p 31464
10/10/2022 5,800.00p 5,965.00p 5,745.00p 5,935.00p 63901
07/10/2022 6,050.00p 6,070.00p 5,825.00p 5,880.00p 75979
06/10/2022 6,090.00p 6,100.00p 5,935.00p 6,065.00p 55124
05/10/2022 6,020.00p 6,060.00p 5,920.00p 5,970.00p 39625
04/10/2022 5,800.00p 6,090.00p 5,800.00p 6,025.00p 93372
03/10/2022 5,780.00p 5,860.00p 5,625.00p 5,845.00p 117731
30/09/2022 5,650.00p 5,830.00p 5,565.00p 5,795.00p 119219
29/09/2022 6,230.00p 6,309.90p 5,650.00p 5,690.00p 124380
28/09/2022 6,355.00p 6,395.46p 6,025.00p 6,255.00p 114811
27/09/2022 6,435.00p 6,525.00p 6,380.00p 6,425.00p 82319
26/09/2022 6,285.00p 6,380.00p 6,195.00p 6,380.00p 58515
23/09/2022 6,330.00p 6,385.00p 6,120.00p 6,255.00p 138599
22/09/2022 6,350.00p 6,530.83p 6,325.00p 6,330.00p 173455
21/09/2022 7,005.00p 7,048.50p 5,891.62p 6,400.00p 157640
20/09/2022 7,140.00p 7,205.00p 7,005.00p 7,060.00p 93200
16/09/2022 7,060.00p 7,180.00p 7,020.00p 7,115.00p 415675
15/09/2022 6,910.00p 7,095.00p 6,895.00p 7,095.00p 97030
14/09/2022 7,195.00p 7,255.00p 6,860.00p 6,925.00p 73031
13/09/2022 7,495.00p 7,565.00p 7,215.00p 7,225.00p 73178
12/09/2022 7,510.00p 7,535.00p 7,265.00p 7,470.00p 76504
09/09/2022 7,410.00p 7,583.00p 7,387.01p 7,500.00p 61617
08/09/2022 7,240.00p 7,400.86p 7,180.00p 7,375.00p 56075
07/09/2022 7,120.00p 7,294.83p 7,120.00p 7,235.00p 64027
06/09/2022 6,890.00p 7,250.61p 6,890.00p 7,170.00p 46405
05/09/2022 6,985.00p 7,110.00p 6,870.00p 6,950.00p 83840
02/09/2022 7,140.00p 7,140.00p 7,000.00p 7,125.00p 366071
01/09/2022 7,140.00p 7,140.00p 6,885.00p 7,015.00p 61552
31/08/2022 7,260.00p 7,260.00p 7,060.00p 7,105.00p 48509
30/08/2022 7,100.00p 7,375.00p 7,100.00p 7,260.00p 83179
26/08/2022 7,405.00p 7,430.00p 7,155.00p 7,185.00p 53665
25/08/2022 7,545.00p 7,550.00p 7,298.75p 7,375.00p 16024
24/08/2022 7,320.00p 7,505.00p 7,245.00p 7,490.00p 89157
23/08/2022 7,620.00p 7,625.00p 7,325.00p 7,370.00p 93013
22/08/2022 7,575.00p 7,633.61p 7,430.00p 7,545.00p 65689
19/08/2022 7,595.00p 7,660.00p 7,490.00p 7,555.00p 58953
18/08/2022 7,640.00p 7,640.00p 7,425.00p 7,570.00p 53234
17/08/2022 7,500.00p 7,625.00p 7,470.00p 7,485.00p 90903
16/08/2022 7,635.00p 7,640.00p 7,360.00p 7,495.00p 63098
15/08/2022 7,665.00p 7,665.00p 7,455.00p 7,535.00p 20932
12/08/2022 7,455.00p 7,564.60p 7,390.00p 7,495.00p 21107
11/08/2022 7,605.00p 7,665.37p 7,345.00p 7,515.00p 27971
10/08/2022 7,375.00p 7,570.00p 7,273.73p 7,570.00p 37754
09/08/2022 7,680.00p 7,680.00p 7,270.00p 7,360.00p 37260
08/08/2022 7,775.00p 7,875.00p 7,495.00p 7,630.00p 64316
05/08/2022 7,720.00p 7,830.00p 7,695.00p 7,725.00p 82516
04/08/2022 7,695.00p 7,786.99p 7,655.00p 7,725.00p 202439
03/08/2022 7,525.00p 7,700.00p 7,465.00p 7,690.00p 32219
02/08/2022 7,760.00p 7,775.20p 7,500.00p 7,535.00p 35096
01/08/2022 7,740.00p 7,806.90p 7,675.00p 7,775.00p 19590
29/07/2022 7,660.00p 7,825.00p 7,657.60p 7,745.00p 40290
28/07/2022 7,425.00p 7,600.00p 7,400.00p 7,600.00p 140303
27/07/2022 7,490.00p 7,515.00p 7,350.00p 7,415.00p 50643
26/07/2022 7,700.00p 7,705.00p 7,250.00p 7,370.00p 57517
25/07/2022 7,585.00p 7,660.00p 7,480.00p 7,530.00p 57216
22/07/2022 7,580.00p 7,800.00p 7,545.00p 7,680.00p 71730
21/07/2022 7,295.00p 7,580.00p 7,253.40p 7,580.00p 82209
20/07/2022 7,220.00p 7,295.00p 7,180.00p 7,240.00p 64619
19/07/2022 7,000.00p 7,230.00p 6,955.00p 7,230.00p 70536
18/07/2022 7,025.00p 7,145.00p 6,990.00p 7,025.00p 42747
15/07/2022 6,970.00p 7,015.00p 6,890.00p 6,995.00p 20158
14/07/2022 6,990.00p 7,106.85p 6,896.05p 6,940.00p 56934
13/07/2022 7,145.00p 7,210.00p 6,945.00p 7,020.00p 43890
12/07/2022 7,020.00p 7,170.00p 6,960.00p 7,110.00p 80553
11/07/2022 7,040.00p 7,215.00p 6,965.00p 7,150.00p 49169
08/07/2022 7,100.00p 7,100.00p 6,910.00p 7,040.00p 47316
07/07/2022 7,105.00p 7,135.00p 6,980.00p 7,020.00p 54817
06/07/2022 6,860.00p 7,050.00p 6,850.00p 7,010.00p 42878
05/07/2022 6,815.00p 6,850.00p 6,640.00p 6,760.00p 65591
04/07/2022 6,880.00p 6,950.00p 6,735.00p 6,770.00p 29605

*Close Price adjusted for both dividends and splits