1. Share Prices

  2. Games Workshop Group PLC (GAW)

14,800.00p-180.00 (-1.20%)12 Sep 2025, 18:05
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
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
Aug 27, 202515600.00p15800.00p15540.00p15740.00p26,249
Aug 26, 202515700.00p15900.00p15500.00p15600.00p44,009
Aug 22, 202515820.00p15900.00p15620.00p15900.00p31,936
Aug 21, 202515860.00p15930.00p15760.00p15830.00p19,782
Aug 20, 202515650.00p15890.00p15500.00p15870.00p35,077
Aug 19, 202515770.00p15850.00p15600.00p15650.00p30,609
Aug 18, 202515760.00p15900.00p15620.00p15770.00p51,597
Aug 15, 202515620.00p15740.00p15450.00p15680.00p69,246
Aug 14, 202515220.00p15480.00p15140.00p15480.00p47,143
Aug 13, 202515240.00p15350.00p15130.00p15220.00p34,243
Aug 12, 202515400.00p15460.00p14990.00p15170.00p76,283
Aug 11, 202515570.00p15690.00p15400.00p15400.00p309,527
Aug 8, 202515840.00p15980.00p15500.00p15570.00p32,238
Aug 7, 202516030.00p16100.00p15690.00p15820.00p80,510
Aug 6, 202516160.00p16160.00p15780.00p15990.00p82,936
Aug 5, 202516310.00p16500.00p16040.00p16040.00p28,853
Aug 4, 202516480.00p16590.00p16310.00p16340.00p52,237
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.