1. Share Prices

  2. Games Workshop Group PLC (GAW)

15,560.00p-640.00 (-3.95%)06 Nov 2025, 17:30
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
Nov 5, 202516260.00p16380.00p15970.00p16200.00p68,426
Nov 4, 202516320.00p16430.00p16080.00p16290.00p100,571
Nov 3, 202515920.00p16430.00p15900.00p16420.00p57,789
Oct 31, 202515850.00p16050.00p15730.00p15930.00p66,160
Oct 30, 202515620.00p15920.03p15610.00p15850.00p93,148
Oct 29, 202515430.00p15670.00p15380.00p15600.00p69,805
Oct 28, 202515330.00p15510.00p15280.00p15410.00p46,579
Oct 27, 202515360.00p15390.00p15230.00p15310.00p189,669
Oct 24, 202515300.00p15380.00p15200.00p15300.00p82,900
Oct 23, 202515260.00p15280.00p15020.00p15260.00p61,699
Oct 22, 202514930.00p15370.00p14830.00p15210.00p62,574
Oct 21, 202514950.00p14950.00p14710.00p14870.00p38,408
Oct 20, 202514720.00p14860.00p14680.00p14860.00p72,253
Oct 17, 202514480.00p14760.00p14420.00p14680.00p77,001
Oct 16, 202514590.00p14740.00p14300.00p14630.00p69,334
Oct 15, 202514560.00p14690.00p14490.00p14630.00p76,121
Oct 14, 202514580.00p14620.00p14460.00p14490.00p88,176
Oct 13, 202514520.00p14650.00p14480.00p14640.00p37,469
Oct 10, 202514650.00p14840.00p14430.00p14470.00p58,611
Oct 9, 202514590.00p14650.00p14410.00p14610.00p51,408
Oct 8, 202514410.00p14590.00p14280.00p14550.00p41,132
Oct 7, 202514300.00p14510.00p14300.00p14320.00p50,173
Oct 6, 202514350.00p14520.00p14290.00p14300.00p52,369
Oct 3, 202514320.00p14430.00p14070.00p14350.00p53,775
Oct 2, 202514220.00p14320.00p14120.00p14280.00p41,742
Oct 1, 202514520.00p14580.00p14200.00p14200.00p55,579
Sep 30, 202514530.00p14590.00p14360.00p14530.00p56,865
Sep 29, 202514680.00p14740.00p14510.00p14510.00p60,987
Sep 26, 202514670.00p14780.00p14560.00p14560.00p36,996
Sep 25, 202514650.00p14740.00p14470.00p14660.00p32,602
Sep 24, 202514830.00p14880.00p14660.00p14680.00p61,956
Sep 23, 202514840.00p14970.00p14800.00p14840.00p40,348
Sep 22, 202514820.00p14980.00p14740.00p14800.00p42,707
Sep 19, 202514890.00p14893.53p14650.00p14880.00p217,418
Sep 18, 202514710.00p14870.00p14640.00p14850.00p40,194
Sep 17, 202514740.00p14840.00p14500.00p14700.00p69,731
Sep 16, 202514840.00p15020.00p14580.00p14600.00p228,006
Sep 15, 202514860.00p14950.00p14710.00p14750.00p272,399
Sep 12, 202514970.00p15080.00p14800.00p14800.00p28,147
Sep 11, 202514860.00p15020.00p14730.00p14980.00p58,389
Sep 10, 202515160.00p15210.00p14818.43p14840.00p36,815
Sep 9, 202515170.00p15180.00p14970.00p15110.00p31,667
Sep 8, 202515390.00p15400.00p14980.00p15120.00p67,247
Sep 5, 202515240.00p15480.00p15203.19p15340.00p23,356
Sep 4, 202515060.00p15270.00p15010.00p15270.00p34,052
Sep 3, 202515090.00p15200.00p14950.00p15070.00p38,794
Sep 2, 202515350.00p15550.00p14860.00p15090.00p46,598
Sep 1, 202515460.00p15510.00p15350.00p15360.00p20,989
Aug 29, 202515740.00p15740.00p15450.00p15450.00p34,583
Aug 28, 202515770.00p15780.00p15530.00p15600.00p27,133
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.