1. Share Prices

  2. Games Workshop Group PLC (GAW)

16,340.00p+10.00 (+0.06%)04 Aug 2025, 19:14
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Games Workshop Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 202516180.00p16360.00p16130.00p16330.00p70,941
Jul 31, 202516150.00p16370.00p16100.00p16290.00p67,424
Jul 30, 202516150.00p16190.00p15846.89p16140.00p37,174
Jul 29, 202516600.00p16600.00p15260.00p16090.00p84,324
Jul 28, 202515560.00p15740.00p15260.00p15260.00p82,642
Jul 25, 202515600.00p15660.00p15410.00p15600.00p52,444
Jul 24, 202515810.00p15930.00p15550.00p15600.00p40,684
Jul 23, 202515880.00p16077.45p15650.00p15770.00p43,141
Jul 22, 202516120.00p16180.00p15780.00p15840.00p41,794
Jul 21, 202516320.00p16460.00p16190.00p16200.00p63,383
Jul 18, 202516380.00p16470.00p16050.00p16240.00p30,947
Jul 17, 202516310.00p16390.00p16230.00p16260.00p29,300
Jul 16, 202515950.00p16340.00p13634.00p16210.00p378,548
Jul 15, 202516100.00p16204.13p16010.00p16040.00p31,000
Jul 14, 202515960.00p16100.00p15920.00p16080.00p27,359
Jul 11, 202516040.00p16210.00p15960.00p16060.00p24,397
Jul 10, 202516070.00p16140.00p15960.00p16060.00p28,341
Jul 9, 202516040.00p16200.00p15950.00p16080.00p31,341
Jul 8, 202516010.00p16100.00p15740.00p15930.00p70,257
Jul 7, 202515840.00p16180.00p15840.00p16020.00p30,337
Jul 4, 202515790.00p16070.00p15710.00p15880.00p18,618
Jul 3, 202515690.00p15970.00p15670.00p15880.00p36,065
Jul 2, 202516290.00p16300.00p15650.00p15670.00p152,149
Jul 1, 202516190.00p16320.00p16090.00p16220.00p22,768
Jun 30, 202516250.00p16270.00p16050.00p16220.00p53,540
Jun 27, 202515910.00p16140.00p15850.00p16130.00p32,696
Jun 26, 202515980.00p16020.00p15870.00p15930.00p42,600
Jun 25, 202515900.00p15980.00p15660.00p15960.00p51,729
Jun 24, 202516380.00p16400.00p15810.00p15900.00p88,697
Jun 23, 202516130.00p16370.00p16130.00p16230.00p30,148
Jun 20, 202516300.00p16360.00p16180.00p16300.00p96,981
Jun 19, 202516500.00p16500.00p16180.00p16230.00p23,299
Jun 18, 202516410.00p16540.00p16270.00p16540.00p32,300
Jun 17, 202516230.00p16420.00p16130.00p16390.00p39,703
Jun 16, 202516550.00p16750.00p16350.00p16350.00p35,085
Jun 13, 202516560.00p16610.00p16320.00p16530.00p32,610
Jun 12, 202516320.00p16730.00p16250.00p16650.00p39,479
Jun 11, 202516180.00p16440.00p16128.04p16420.00p34,177
Jun 10, 202516230.00p16290.00p16050.00p16150.00p25,861
Jun 9, 202516150.00p16220.00p16000.00p16110.00p21,841
Jun 6, 202516080.00p16170.00p16010.00p16130.00p24,770
Jun 5, 202515970.00p16110.00p15860.00p16110.00p42,889
Jun 4, 202515530.00p15980.00p15470.00p15950.00p56,817
Jun 3, 202515530.00p15680.00p15370.00p15420.00p41,713
Jun 2, 202515340.00p15570.00p15270.00p15510.00p34,846
May 30, 202515370.00p15570.00p15320.00p15330.00p76,252
May 29, 202515380.00p15450.00p15200.00p15400.00p35,806
May 28, 202515340.00p15360.00p15180.00p15210.00p70,646
May 27, 202515590.00p15860.00p15230.00p15300.00p88,406
May 23, 202515850.00p15860.00p14940.00p15430.00p103,344
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92