Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/05/2019 4,122.00p 4,159.84p 4,084.00p 4,116.00p 40141
30/04/2019 4,050.00p 4,156.00p 4,024.00p 4,156.00p 58343
29/04/2019 4,120.00p 4,142.00p 4,041.01p 4,090.00p 75258
26/04/2019 4,100.00p 4,146.00p 4,064.00p 4,130.00p 51021
25/04/2019 4,100.00p 4,144.00p 4,048.00p 4,088.00p 178440
24/04/2019 4,040.00p 4,112.00p 4,009.11p 4,110.00p 169123
23/04/2019 3,854.00p 4,062.00p 3,840.00p 4,032.00p 159151
18/04/2019 3,814.00p 3,947.15p 3,814.00p 3,894.00p 63288
17/04/2019 3,928.00p 3,968.00p 3,830.00p 3,856.00p 117635
16/04/2019 3,710.00p 3,982.00p 3,710.00p 3,974.00p 293521
15/04/2019 3,716.00p 3,742.00p 3,664.00p 3,718.00p 263075
12/04/2019 3,400.00p 3,748.00p 3,229.78p 3,712.00p 224602
11/04/2019 3,260.00p 3,312.00p 3,210.00p 3,310.00p 57221
10/04/2019 3,184.00p 3,240.00p 3,178.00p 3,192.00p 33103
09/04/2019 3,180.00p 3,240.00p 3,168.00p 3,222.00p 87626
08/04/2019 3,144.00p 3,226.00p 3,144.00p 3,216.00p 30226
05/04/2019 3,160.00p 3,202.00p 3,152.00p 3,164.00p 22796
04/04/2019 3,176.00p 3,191.82p 3,150.00p 3,166.00p 38078
03/04/2019 3,200.00p 3,200.00p 3,138.00p 3,150.00p 35244
02/04/2019 3,200.00p 3,200.00p 3,120.00p 3,166.00p 65485
01/04/2019 3,124.00p 3,166.00p 3,098.00p 3,156.00p 55591
29/03/2019 3,100.00p 3,195.00p 3,090.00p 3,145.00p 50101
28/03/2019 2,970.00p 3,120.00p 2,970.00p 3,120.00p 91647
27/03/2019 2,880.00p 3,005.00p 2,825.00p 2,970.00p 75832
26/03/2019 2,800.00p 2,885.00p 2,800.00p 2,850.00p 39202
25/03/2019 2,895.00p 2,906.70p 2,785.00p 2,800.00p 85140
22/03/2019 2,970.00p 2,976.20p 2,870.00p 2,900.00p 60555
21/03/2019 2,970.00p 2,992.18p 2,910.00p 2,940.00p 40273
20/03/2019 2,980.00p 3,035.00p 2,980.00p 3,000.00p 41676
19/03/2019 3,005.00p 3,040.00p 2,995.00p 3,010.00p 41949
18/03/2019 2,975.00p 3,035.00p 2,975.00p 3,030.00p 103473
15/03/2019 2,860.00p 3,010.00p 2,860.00p 3,005.00p 72278
14/03/2019 2,860.00p 2,910.00p 2,821.21p 2,880.00p 92026
13/03/2019 2,945.00p 2,951.97p 2,850.61p 2,880.00p 56854
12/03/2019 2,995.00p 2,995.00p 2,905.00p 2,925.00p 55362
11/03/2019 3,035.00p 3,035.00p 2,950.00p 2,950.00p 144640
08/03/2019 3,025.00p 3,080.00p 3,005.00p 3,015.00p 28738
07/03/2019 3,000.00p 3,100.00p 2,985.00p 3,080.00p 134166
06/03/2019 3,085.00p 3,085.00p 3,000.00p 3,015.00p 96208
05/03/2019 3,100.00p 3,125.00p 3,085.00p 3,105.00p 29868
04/03/2019 3,155.00p 3,195.00p 3,065.00p 3,115.00p 74731
01/03/2019 3,120.00p 3,185.00p 3,079.10p 3,170.00p 52860
28/02/2019 3,020.00p 3,145.00p 3,020.00p 3,130.00p 43417
27/02/2019 3,030.00p 3,085.00p 2,995.00p 3,080.00p 58836
26/02/2019 3,050.00p 3,105.00p 3,020.00p 3,020.00p 29573
25/02/2019 3,150.00p 3,150.00p 3,075.00p 3,080.00p 55578
22/02/2019 3,120.00p 3,150.00p 3,090.00p 3,130.00p 17806
21/02/2019 3,140.00p 3,145.00p 3,030.00p 3,065.00p 66627
20/02/2019 3,195.00p 3,195.00p 3,100.00p 3,105.00p 58672
19/02/2019 3,115.00p 3,170.00p 3,115.00p 3,170.00p 38928
18/02/2019 3,140.00p 3,180.00p 3,120.00p 3,150.00p 44230
15/02/2019 3,105.00p 3,180.00p 3,105.00p 3,170.00p 49787
14/02/2019 3,070.00p 3,159.60p 3,070.00p 3,140.00p 59497
13/02/2019 3,070.00p 3,140.00p 3,040.00p 3,105.00p 82755
12/02/2019 3,070.00p 3,090.00p 3,025.00p 3,030.00p 42343
11/02/2019 3,050.00p 3,060.00p 3,000.00p 3,035.00p 34526
08/02/2019 2,985.00p 3,045.00p 2,985.00p 3,030.00p 46250
07/02/2019 3,000.00p 3,040.00p 2,994.43p 3,000.00p 44280
06/02/2019 2,955.00p 3,050.00p 2,953.30p 3,020.00p 48556
05/02/2019 2,950.00p 2,985.00p 2,905.00p 2,965.00p 135579
04/02/2019 2,945.00p 2,993.60p 2,915.00p 2,925.00p 34517
01/02/2019 3,065.00p 3,065.00p 2,951.30p 2,965.00p 58481
31/01/2019 2,980.00p 3,065.00p 2,955.00p 3,025.00p 72218
30/01/2019 3,030.00p 3,085.00p 2,965.00p 3,010.00p 56210
29/01/2019 2,910.00p 3,045.00p 2,905.00p 3,025.00p 42697
28/01/2019 2,900.00p 2,930.00p 2,900.00p 2,915.00p 85104
25/01/2019 2,960.00p 2,990.00p 2,905.00p 2,910.00p 59175
24/01/2019 2,975.00p 3,010.00p 2,900.00p 2,950.00p 75149
23/01/2019 3,050.00p 3,100.00p 3,030.00p 3,030.00p 48611
22/01/2019 3,085.00p 3,160.00p 3,055.00p 3,060.00p 65273
21/01/2019 3,130.00p 3,130.00p 3,070.00p 3,090.00p 34132
18/01/2019 3,105.00p 3,160.00p 3,100.00p 3,115.00p 49249
17/01/2019 3,130.00p 3,165.00p 3,070.00p 3,085.00p 61939
16/01/2019 3,330.00p 3,347.00p 3,150.00p 3,150.00p 90597
15/01/2019 3,155.00p 3,310.00p 3,100.00p 3,285.00p 106259
14/01/2019 3,165.00p 3,200.00p 3,125.00p 3,150.00p 53080
11/01/2019 3,110.00p 3,195.00p 3,110.00p 3,170.00p 64341
10/01/2019 3,205.00p 3,235.00p 3,093.50p 3,105.00p 62803
09/01/2019 3,200.00p 3,270.60p 3,180.00p 3,215.00p 94608
08/01/2019 3,165.00p 3,272.65p 3,165.00p 3,235.00p 70504
07/01/2019 3,110.00p 3,215.00p 3,050.00p 3,200.00p 70870
04/01/2019 3,095.00p 3,121.40p 3,050.00p 3,100.00p 80340
03/01/2019 3,050.00p 3,153.50p 2,990.00p 3,090.00p 109112
02/01/2019 3,035.00p 3,110.00p 2,995.00p 3,010.00p 66858
31/12/2018 2,990.00p 3,060.60p 2,950.00p 3,040.00p 36744
28/12/2018 2,865.00p 2,955.00p 2,825.00p 2,920.00p 49322
27/12/2018 2,895.00p 2,895.00p 2,765.00p 2,810.00p 50019
24/12/2018 2,820.00p 2,849.40p 2,800.00p 2,800.00p 23255
21/12/2018 2,865.00p 2,880.00p 2,775.00p 2,820.00p 76579
20/12/2018 2,820.00p 2,900.00p 2,795.20p 2,835.00p 59316
19/12/2018 2,870.00p 2,955.00p 2,830.00p 2,870.00p 61025
18/12/2018 2,855.00p 2,895.00p 2,795.00p 2,855.00p 87983
17/12/2018 3,010.00p 3,026.25p 2,855.00p 2,855.00p 61585
14/12/2018 3,050.00p 3,069.70p 2,984.80p 3,055.00p 60134
13/12/2018 3,195.00p 3,200.00p 3,055.00p 3,060.00p 73660
12/12/2018 3,160.00p 3,185.00p 3,120.00p 3,160.00p 113020
11/12/2018 3,080.00p 3,210.00p 3,045.00p 3,160.00p 123427
10/12/2018 3,110.00p 3,175.00p 3,005.00p 3,075.00p 91511
07/12/2018 3,050.00p 3,195.75p 2,995.00p 3,125.00p 99842
06/12/2018 3,080.00p 3,080.00p 2,935.00p 2,995.00p 83525
05/12/2018 3,140.00p 3,195.00p 3,085.00p 3,095.00p 97938
04/12/2018 3,180.00p 3,230.00p 3,145.00p 3,200.00p 130100
03/12/2018 3,065.00p 3,200.00p 3,050.00p 3,190.00p 149974
30/11/2018 2,940.00p 3,035.00p 2,885.00p 3,035.00p 148681
29/11/2018 2,915.00p 3,020.00p 2,905.00p 2,975.00p 118777
28/11/2018 2,875.00p 2,970.00p 2,871.26p 2,910.00p 190085
27/11/2018 2,935.00p 2,980.00p 2,880.00p 2,910.00p 141227
26/11/2018 2,910.00p 2,960.00p 2,850.00p 2,930.00p 62763
23/11/2018 2,805.00p 2,890.00p 2,805.00p 2,880.00p 63907
22/11/2018 2,790.00p 2,865.00p 2,770.00p 2,835.00p 62058
21/11/2018 2,790.00p 2,845.00p 2,760.00p 2,825.00p 112416
20/11/2018 2,850.00p 2,945.00p 2,780.60p 2,800.00p 176910
19/11/2018 2,950.00p 3,000.00p 2,865.00p 2,885.00p 68022
16/11/2018 2,935.00p 3,070.00p 2,935.00p 2,990.00p 149430
15/11/2018 3,125.00p 3,155.00p 2,930.00p 2,960.00p 211305
14/11/2018 3,100.00p 3,200.00p 3,070.00p 3,145.00p 62450
13/11/2018 3,175.00p 3,205.00p 3,080.00p 3,140.00p 103923
12/11/2018 3,240.00p 3,240.00p 3,095.00p 3,190.00p 50893
09/11/2018 3,150.00p 3,215.00p 3,110.00p 3,200.00p 276336
08/11/2018 3,140.00p 3,185.00p 3,120.90p 3,165.00p 38303
07/11/2018 3,215.00p 3,255.00p 3,127.50p 3,135.00p 42253
06/11/2018 3,155.00p 3,230.00p 3,141.80p 3,215.00p 63797
05/11/2018 3,250.00p 3,250.00p 3,155.00p 3,170.00p 64318
02/11/2018 3,200.00p 3,275.00p 3,195.00p 3,230.00p 91295
01/11/2018 3,105.00p 3,205.00p 3,080.00p 3,200.00p 120870
31/10/2018 3,140.00p 3,147.00p 3,055.00p 3,070.00p 115737
30/10/2018 3,150.00p 3,150.00p 3,025.00p 3,070.00p 47492
29/10/2018 3,050.00p 3,190.00p 3,037.93p 3,135.00p 50088
26/10/2018 3,020.00p 3,080.00p 3,010.00p 3,045.00p 48715
25/10/2018 3,090.00p 3,090.00p 2,980.00p 3,080.00p 43977
24/10/2018 3,090.00p 3,200.00p 3,048.20p 3,110.00p 94433
23/10/2018 3,105.00p 3,180.00p 3,020.00p 3,045.00p 69690
22/10/2018 3,080.00p 3,193.00p 3,080.00p 3,170.00p 58462
19/10/2018 3,170.00p 3,195.00p 3,035.00p 3,065.00p 100711
18/10/2018 3,225.00p 3,234.40p 2,930.00p 3,165.00p 317795
17/10/2018 3,420.00p 3,442.20p 3,280.00p 3,330.00p 101062
16/10/2018 3,310.00p 3,417.60p 3,265.00p 3,405.00p 90523
15/10/2018 3,200.00p 3,295.00p 3,163.20p 3,260.00p 79466
12/10/2018 3,140.00p 3,260.00p 3,140.00p 3,225.00p 100159
11/10/2018 3,235.00p 3,290.00p 3,040.91p 3,140.00p 165648
10/10/2018 3,585.00p 3,585.00p 3,285.00p 3,315.00p 137359
09/10/2018 3,680.00p 3,680.00p 3,400.00p 3,555.00p 103968
08/10/2018 3,720.00p 3,725.00p 3,630.00p 3,640.00p 80113
05/10/2018 3,765.00p 3,790.00p 3,675.00p 3,705.00p 48693
04/10/2018 3,890.00p 3,890.00p 3,750.00p 3,810.00p 88961
03/10/2018 3,890.00p 3,905.00p 3,855.20p 3,865.00p 74073
02/10/2018 3,890.00p 3,910.00p 3,835.00p 3,865.00p 75836
01/10/2018 3,800.00p 3,915.00p 3,780.00p 3,890.00p 133062
28/09/2018 3,845.00p 3,845.00p 3,645.20p 3,785.00p 201172
27/09/2018 3,980.00p 3,995.00p 3,905.00p 3,950.00p 87886
26/09/2018 4,035.00p 4,062.50p 3,990.00p 3,990.00p 62191
25/09/2018 4,015.00p 4,050.00p 3,991.25p 4,015.00p 232936
24/09/2018 3,890.00p 4,015.00p 3,870.00p 4,015.00p 90894
21/09/2018 3,840.00p 3,885.00p 3,810.00p 3,885.00p 891925
20/09/2018 3,595.00p 3,900.00p 3,595.00p 3,850.00p 159592
19/09/2018 3,645.00p 3,705.00p 3,598.50p 3,610.00p 103674
18/09/2018 3,705.00p 3,720.00p 3,655.00p 3,680.00p 66628
17/09/2018 3,700.00p 3,700.00p 3,655.00p 3,665.00p 32496
14/09/2018 3,650.00p 3,700.00p 3,650.00p 3,670.00p 55587
13/09/2018 3,610.00p 3,665.00p 3,590.00p 3,655.00p 43310
12/09/2018 3,625.00p 3,650.00p 3,575.00p 3,600.00p 69844
11/09/2018 3,600.00p 3,635.00p 3,565.00p 3,610.00p 52355
10/09/2018 3,495.00p 3,595.00p 3,475.00p 3,595.00p 59246
07/09/2018 3,455.00p 3,500.00p 3,400.75p 3,475.00p 61658
06/09/2018 3,525.00p 3,527.25p 3,446.50p 3,475.00p 67041
05/09/2018 3,580.00p 3,580.00p 3,480.00p 3,500.00p 68682
04/09/2018 3,600.00p 3,680.00p 3,555.00p 3,575.00p 67160
03/09/2018 3,550.00p 3,610.00p 3,550.00p 3,600.00p 35084
31/08/2018 3,575.00p 3,600.00p 3,535.00p 3,560.00p 75311
30/08/2018 3,590.00p 3,605.00p 3,570.00p 3,580.00p 77879
29/08/2018 3,575.00p 3,645.00p 3,565.00p 3,565.00p 82316
28/08/2018 3,535.00p 3,615.00p 3,495.00p 3,575.00p 103926
24/08/2018 3,475.00p 3,495.00p 3,405.00p 3,490.00p 43284
23/08/2018 3,395.00p 3,475.00p 3,395.00p 3,445.00p 59023
22/08/2018 3,450.00p 3,450.00p 3,370.00p 3,405.00p 48697
21/08/2018 3,350.00p 3,485.00p 3,340.00p 3,465.00p 57704
20/08/2018 3,345.00p 3,440.00p 3,340.00p 3,380.00p 70258
17/08/2018 3,305.00p 3,370.00p 3,305.00p 3,365.00p 36790
16/08/2018 3,340.00p 3,365.00p 3,290.00p 3,330.00p 40808
15/08/2018 3,310.00p 3,385.00p 3,295.00p 3,305.00p 111146
14/08/2018 3,320.00p 3,380.00p 3,295.00p 3,310.00p 56364
13/08/2018 3,280.00p 3,315.00p 3,210.00p 3,300.00p 37608
10/08/2018 3,190.00p 3,300.00p 3,165.00p 3,275.00p 77338
09/08/2018 3,140.00p 3,205.00p 3,125.00p 3,200.00p 54282
08/08/2018 3,120.00p 3,149.40p 3,080.00p 3,120.00p 65891
07/08/2018 3,090.00p 3,200.00p 3,070.00p 3,120.00p 65663
06/08/2018 3,035.00p 3,095.00p 3,020.00p 3,080.00p 90691
03/08/2018 3,030.00p 3,065.00p 2,988.50p 3,040.00p 122779
02/08/2018 2,965.00p 3,055.00p 2,920.00p 3,030.00p 121371
01/08/2018 3,020.00p 3,020.00p 2,865.00p 2,960.00p 106017
31/07/2018 3,150.00p 3,250.00p 2,851.80p 2,995.00p 205682
30/07/2018 3,120.00p 3,180.00p 3,105.00p 3,150.00p 64581
27/07/2018 3,150.00p 3,150.00p 3,140.00p 3,150.00p 50823
26/07/2018 3,165.00p 3,165.00p 3,081.20p 3,140.00p 70188
25/07/2018 3,155.00p 3,205.00p 3,130.00p 3,165.00p 127229
24/07/2018 3,165.00p 3,165.00p 3,145.00p 3,160.00p 63709
23/07/2018 3,190.00p 3,222.30p 3,110.00p 3,165.00p 164328
20/07/2018 3,195.00p 3,210.00p 3,150.00p 3,195.00p 146720
19/07/2018 3,165.00p 3,190.00p 3,145.00p 3,170.00p 47924
18/07/2018 3,200.00p 3,210.00p 3,165.00p 3,190.00p 82293

*Close Price adjusted for both dividends and splits