Games Workshop Group PLC GAW
LSE · United Kingdom · Consumer Durables
GBp 17,100.00-890.00 (-4.95%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 16,980.00 | -5.61% | GBp 17,870.00 | GBp 17,992.00 | GBp 16,760.00 | 76.37K |
| 2026-09-30 | GBp 17,990.00 | +1.81% | GBp 17,730.00 | GBp 17,990.00 | GBp 17,670.00 | 53.95K |
| 2026-09-29 | GBp 17,670.00 | -0.45% | GBp 17,820.00 | GBp 18,020.00 | GBp 17,600.00 | 30.65K |
| 2026-09-28 | GBp 17,750.00 | +1.02% | GBp 17,690.00 | GBp 17,930.00 | GBp 17,580.00 | 45.64K |
| 2026-09-25 | GBp 17,570.00 | +0.80% | GBp 17,570.00 | GBp 17,690.00 | GBp 17,470.00 | 77.73K |
| 2026-09-24 | GBp 17,430.00 | -1.69% | GBp 17,650.00 | GBp 17,730.00 | GBp 17,430.00 | 66.05K |
| 2026-09-23 | GBp 17,730.00 | -2.10% | GBp 18,190.00 | GBp 18,330.00 | GBp 17,730.00 | 57.32K |
| 2026-09-22 | GBp 18,110.00 | +0.95% | GBp 18,010.00 | GBp 18,350.00 | GBp 17,910.00 | 108.61K |
| 2026-09-21 | GBp 17,940.00 | +1.59% | GBp 17,740.00 | GBp 18,040.00 | GBp 17,590.00 | 206.89K |
| 2026-09-18 | GBp 17,660.00 | -0.56% | GBp 17,760.00 | GBp 17,810.00 | GBp 17,530.00 | 290.15K |
| 2026-09-17 | GBp 17,760.00 | +0.23% | GBp 17,730.00 | GBp 17,940.00 | GBp 17,640.00 | 51.22K |
| 2026-09-16 | GBp 17,720.00 | +0.06% | GBp 17,810.00 | GBp 18,180.00 | GBp 17,620.00 | 74.09K |
| 2026-09-15 | GBp 17,710.00 | +0.63% | GBp 17,550.00 | GBp 17,790.00 | GBp 17,330.00 | 105.02K |
| 2026-09-14 | GBp 17,600.00 | -0.28% | GBp 17,550.00 | GBp 17,710.00 | GBp 17,060.00 | 222.90K |
| 2026-09-11 | GBp 17,650.00 | +1.85% | GBp 17,450.00 | GBp 17,830.00 | GBp 17,340.00 | 95.96K |
| 2026-09-10 | GBp 17,330.00 | -1.37% | GBp 17,570.00 | GBp 17,698.16 | GBp 17,310.00 | 50.66K |
| 2026-09-09 | GBp 17,570.00 | -2.39% | GBp 17,850.00 | GBp 18,000.00 | GBp 17,400.00 | 122.74K |
| 2026-09-08 | GBp 18,000.00 | -2.17% | GBp 18,600.00 | GBp 18,600.00 | GBp 17,910.00 | 275.74K |
| 2026-09-07 | GBp 18,400.00 | -0.27% | GBp 18,360.00 | GBp 18,730.00 | GBp 18,330.00 | 71.88K |
| 2026-09-04 | GBp 18,450.00 | +1.04% | GBp 18,250.00 | GBp 18,450.00 | GBp 18,190.00 | 122.58K |
| 2026-09-03 | GBp 18,260.00 | +0.94% | GBp 18,070.00 | GBp 18,420.00 | GBp 18,000.00 | 50.60K |
| 2026-09-02 | GBp 18,090.00 | -1.20% | GBp 18,250.00 | GBp 18,310.00 | GBp 18,030.00 | 53.34K |
| 2026-09-01 | GBp 18,310.00 | -0.60% | GBp 18,250.00 | GBp 18,410.00 | GBp 18,096.40 | 55.22K |
| 2026-08-28 | GBp 18,420.00 | +0.55% | GBp 18,390.00 | GBp 18,542.00 | GBp 18,250.00 | 40.66K |
| 2026-08-27 | GBp 18,320.00 | -2.55% | GBp 18,550.00 | GBp 18,830.00 | GBp 18,310.00 | 50.00K |
| 2026-08-26 | GBp 18,800.00 | +1.40% | GBp 18,560.00 | GBp 18,910.00 | GBp 18,560.00 | 46.84K |
| 2026-08-25 | GBp 18,540.00 | +0.16% | GBp 18,500.00 | GBp 18,745.00 | GBp 18,380.00 | 110.91K |
| 2026-08-24 | GBp 18,510.00 | -0.80% | GBp 18,620.00 | GBp 18,820.00 | GBp 18,350.00 | 97.16K |
| 2026-08-21 | GBp 18,660.00 | -0.48% | GBp 18,570.00 | GBp 18,820.00 | GBp 18,440.00 | 59.18K |
| 2026-08-20 | GBp 18,750.00 | +0.48% | GBp 18,640.00 | GBp 19,020.00 | GBp 18,610.00 | 80.48K |
| 2026-08-19 | GBp 18,660.00 | -0.27% | GBp 18,720.00 | GBp 18,800.00 | GBp 18,560.00 | 52.66K |
| 2026-08-18 | GBp 18,710.00 | -0.05% | GBp 19,180.00 | GBp 19,180.00 | GBp 18,560.00 | 54.19K |
| 2026-08-17 | GBp 18,720.00 | -2.04% | GBp 19,210.00 | GBp 19,240.00 | GBp 18,530.00 | 52.04K |
| 2026-08-14 | GBp 19,110.00 | +0.16% | GBp 19,080.00 | GBp 19,320.00 | GBp 19,010.00 | 82.45K |
| 2026-08-13 | GBp 19,080.00 | +0.47% | GBp 19,090.00 | GBp 19,240.00 | GBp 18,890.00 | 97.42K |
| 2026-08-12 | GBp 18,990.00 | -1.25% | GBp 19,310.00 | GBp 19,320.00 | GBp 18,990.00 | 34.86K |
| 2026-08-11 | GBp 19,230.00 | +1.42% | GBp 18,980.00 | GBp 19,390.00 | GBp 18,840.00 | 62.14K |
| 2026-08-10 | GBp 18,960.00 | +0.42% | GBp 18,880.00 | GBp 18,970.00 | GBp 18,700.00 | 75.05K |
| 2026-08-07 | GBp 18,880.00 | -0.32% | GBp 18,880.00 | GBp 19,220.00 | GBp 18,830.00 | 161.07K |
| 2026-08-06 | GBp 18,940.00 | -0.37% | GBp 18,930.00 | GBp 19,140.00 | GBp 18,790.00 | 36.15K |
| 2026-08-05 | GBp 19,010.00 | -0.11% | GBp 18,950.00 | GBp 19,285.00 | GBp 18,770.00 | 229.64K |
| 2026-08-04 | GBp 19,030.00 | -1.04% | GBp 19,200.00 | GBp 19,480.00 | GBp 18,760.00 | 74.05K |
| 2026-08-03 | GBp 19,230.00 | +0.58% | GBp 19,120.00 | GBp 19,600.00 | GBp 18,920.00 | 506.41K |
| 2026-07-31 | GBp 19,120.00 | -1.54% | GBp 19,440.00 | GBp 19,710.00 | GBp 19,120.00 | 62.55K |
| 2026-07-30 | GBp 19,420.00 | -2.17% | GBp 19,850.00 | GBp 20,060.00 | GBp 19,390.00 | 66.48K |
| 2026-07-29 | GBp 19,850.00 | -0.95% | GBp 20,060.00 | GBp 20,600.00 | GBp 19,550.00 | 95.14K |
| 2026-07-28 | GBp 20,040.00 | -0.89% | GBp 20,000.00 | GBp 20,135.00 | GBp 18,710.00 | 118.52K |
| 2026-07-27 | GBp 20,220.00 | +1.40% | GBp 20,000.00 | GBp 20,440.00 | GBp 19,910.00 | 59.64K |
| 2026-07-24 | GBp 19,940.00 | +0.40% | GBp 19,860.00 | GBp 20,000.00 | GBp 19,680.00 | 105.09K |
| 2026-07-23 | GBp 19,860.00 | -1.19% | GBp 19,990.00 | GBp 20,020.00 | GBp 18,900.00 | 171.27K |
| 2026-07-22 | GBp 20,100.00 | -0.20% | GBp 20,080.00 | GBp 20,300.00 | GBp 19,580.00 | 77.68K |
| 2026-07-21 | GBp 20,140.00 | 0.00% | GBp 20,160.00 | GBp 20,420.00 | GBp 19,828.79 | 52.37K |
| 2026-07-20 | GBp 20,140.00 | -0.59% | GBp 20,160.00 | GBp 20,420.00 | GBp 20,060.00 | 305.93K |
| 2026-07-17 | GBp 20,260.00 | -0.10% | GBp 20,360.00 | GBp 20,360.00 | GBp 20,040.00 | 47.11K |
| 2026-07-16 | GBp 20,280.00 | -1.07% | GBp 20,240.00 | GBp 20,440.00 | GBp 20,100.00 | 22.04K |
| 2026-07-15 | GBp 20,500.00 | +0.79% | GBp 20,260.00 | GBp 20,500.00 | GBp 20,120.00 | 51.87K |
| 2026-07-14 | GBp 20,340.00 | +0.59% | GBp 20,060.00 | GBp 20,480.00 | GBp 19,994.22 | 29.75K |
| 2026-07-13 | GBp 20,220.00 | +0.80% | GBp 20,000.00 | GBp 20,400.00 | GBp 19,910.00 | 166.85K |
| 2026-07-10 | GBp 20,060.00 | -0.30% | GBp 20,200.00 | GBp 20,500.00 | GBp 18,320.00 | 53.76K |
| 2026-07-09 | GBp 20,120.00 | +0.50% | GBp 20,020.00 | GBp 20,360.00 | GBp 20,020.00 | 52.49K |
| 2026-07-08 | GBp 20,019.45 | -3.75% | GBp 20,660.00 | GBp 20,840.00 | GBp 19,800.00 | 97.11K |
| 2026-07-07 | GBp 20,800.00 | +0.29% | GBp 20,800.00 | GBp 21,120.00 | GBp 20,680.00 | 53.41K |
| 2026-07-06 | GBp 20,740.00 | -1.89% | GBp 21,160.00 | GBp 21,200.00 | GBp 20,480.00 | 76.42K |
| 2026-07-03 | GBp 21,140.00 | -1.58% | GBp 21,460.00 | GBp 21,520.00 | GBp 18,620.00 | 51.61K |
| 2026-07-02 | GBp 21,480.00 | -0.28% | GBp 21,600.00 | GBp 21,800.00 | GBp 21,460.00 | 47.31K |
| 2026-07-01 | GBp 21,540.00 | -0.28% | GBp 21,540.00 | GBp 21,660.00 | GBp 21,140.00 | 94.55K |
| 2026-06-30 | GBp 21,600.00 | -1.46% | GBp 21,800.00 | GBp 22,100.00 | GBp 21,540.00 | 80.04K |
| 2026-06-29 | GBp 21,920.00 | -0.09% | GBp 21,960.00 | GBp 22,200.00 | GBp 21,820.00 | 51.78K |
| 2026-06-26 | GBp 21,940.00 | +1.11% | GBp 21,820.00 | GBp 22,040.00 | GBp 21,440.00 | 62.72K |
| 2026-06-25 | GBp 21,700.00 | -0.46% | GBp 21,800.00 | GBp 23,540.00 | GBp 21,640.00 | 111.69K |
| 2026-06-24 | GBp 21,800.00 | +7.18% | GBp 20,320.00 | GBp 21,960.00 | GBp 17,280.00 | 185.89K |
| 2026-06-23 | GBp 20,340.00 | +0.20% | GBp 20,100.00 | GBp 20,380.00 | GBp 19,880.00 | 46.22K |
| 2026-06-22 | GBp 20,300.00 | -0.29% | GBp 20,320.00 | GBp 20,600.00 | GBp 18,540.00 | 173.48K |
| 2026-06-19 | GBp 20,360.00 | -1.17% | GBp 20,680.00 | GBp 20,780.00 | GBp 20,100.00 | 151.69K |
| 2026-06-18 | GBp 20,600.00 | +0.78% | GBp 20,240.00 | GBp 20,640.00 | GBp 20,060.00 | 39.51K |
| 2026-06-17 | GBp 20,440.00 | +0.49% | GBp 20,340.00 | GBp 20,740.00 | GBp 20,320.00 | 48.57K |
| 2026-06-16 | GBp 20,340.00 | +1.95% | GBp 20,000.00 | GBp 20,340.00 | GBp 19,890.00 | 126.20K |
| 2026-06-15 | GBp 19,950.00 | +0.81% | GBp 19,890.00 | GBp 20,060.00 | GBp 18,220.00 | 50.49K |
| 2026-06-12 | GBp 19,790.00 | +2.81% | GBp 19,540.00 | GBp 20,100.00 | GBp 16,760.00 | 112.37K |
| 2026-06-11 | GBp 19,250.00 | +1.21% | GBp 18,910.00 | GBp 19,250.00 | GBp 18,830.00 | 181.22K |
| 2026-06-10 | GBp 19,020.00 | +2.26% | GBp 18,600.00 | GBp 19,190.00 | GBp 18,510.00 | 63.05K |
| 2026-06-09 | GBp 18,600.00 | -1.48% | GBp 19,010.00 | GBp 19,130.00 | GBp 18,490.00 | 68.52K |
| 2026-06-08 | GBp 18,880.00 | -0.53% | GBp 18,900.00 | GBp 19,050.00 | GBp 18,750.00 | 45.10K |
| 2026-06-05 | GBp 18,980.00 | -0.63% | GBp 19,090.00 | GBp 19,390.00 | GBp 17,580.00 | 27.07K |
| 2026-06-04 | GBp 19,100.00 | -1.34% | GBp 19,340.00 | GBp 20,900.00 | GBp 18,960.00 | 61.01K |
| 2026-06-03 | GBp 19,360.00 | -1.17% | GBp 19,560.00 | GBp 19,600.00 | GBp 19,280.00 | 46.02K |
| 2026-06-02 | GBp 19,590.00 | -0.36% | GBp 19,720.00 | GBp 19,940.00 | GBp 17,900.00 | 56.35K |
| 2026-06-01 | GBp 19,660.00 | -1.01% | GBp 19,900.00 | GBp 20,400.00 | GBp 19,340.00 | 43.27K |
| 2026-05-29 | GBp 19,860.00 | +0.56% | GBp 19,950.00 | GBp 20,160.00 | GBp 19,530.00 | 243.73K |
| 2026-05-28 | GBp 19,750.00 | -2.23% | GBp 20,020.00 | GBp 20,160.00 | GBp 18,580.00 | 52.21K |