Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Games Workshop Group Historic Prices

 
     
Date Open High Low Close Volume
Jul 8, 2020 8,230.00 8,475.00 8,230.00 8,330.00 75,553
Jul 7, 2020 8,355.00 8,515.00 8,355.00 8,440.00 83,755
Jul 6, 2020 8,480.00 8,565.00 8,350.00 8,485.00 60,658
Jul 3, 2020 8,515.00 8,635.00 8,265.00 8,335.00 163,611
Jul 2, 2020 8,305.00 8,505.00 8,200.00 8,505.00 130,974
Jul 1, 2020 8,100.00 8,285.00 7,969.55 8,285.00 197,334
Jun 30, 2020 8,100.00 8,105.00 7,895.00 8,015.00 69,870
Jun 29, 2020 7,850.00 8,195.00 7,850.00 8,035.00 92,226
Jun 26, 2020 8,070.00 8,210.00 7,955.00 8,055.00 55,874
Jun 25, 2020 7,920.00 8,185.00 7,775.00 8,070.00 135,765
Jun 24, 2020 8,580.00 8,580.00 7,970.00 7,975.00 75,664
Jun 23, 2020 8,215.00 8,460.00 8,140.00 8,370.00 93,058
Jun 22, 2020 7,960.00 8,300.00 7,920.00 8,135.00 88,977
Jun 19, 2020 8,081.00 8,081.00 7,920.00 8,045.00 123,906
Jun 18, 2020 7,935.00 8,165.00 7,920.00 7,970.00 67,231
Jun 17, 2020 7,990.00 8,060.00 7,755.00 8,060.00 87,234
Jun 16, 2020 7,935.00 8,180.00 7,870.00 7,950.00 121,645
Jun 15, 2020 7,610.00 7,805.00 7,515.00 7,790.00 83,372
Jun 12, 2020 7,400.00 7,945.84 7,380.00 7,720.00 303,389
Jun 11, 2020 7,495.00 7,495.00 7,081.45 7,100.00 164,247
Jun 10, 2020 7,510.00 7,820.00 7,410.00 7,560.00 206,716
Jun 9, 2020 7,465.00 7,650.00 7,405.00 7,625.00 147,567
Jun 8, 2020 7,745.00 7,770.00 7,435.00 7,500.00 193,358
Jun 5, 2020 7,700.00 7,920.00 7,591.26 7,800.00 195,370
Jun 4, 2020 7,940.00 7,940.00 7,673.89 7,700.00 344,410
Jun 3, 2020 7,900.00 8,035.00 7,810.00 7,940.00 169,837
Jun 2, 2020 7,860.00 8,090.00 7,663.40 7,860.00 301,735
Jun 1, 2020 7,950.00 8,065.00 7,675.06 7,800.00 271,306
May 29, 2020 7,780.00 7,970.00 7,595.00 7,960.00 409,259
May 28, 2020 7,450.00 7,805.00 7,245.00 7,805.00 309,231
May 27, 2020 7,145.00 7,385.96 7,045.00 7,335.00 278,911
May 26, 2020 6,990.00 7,165.00 6,800.00 7,075.00 153,704
May 25, 2020 6,610.00 0.00 0.00 6,730.00 0
May 22, 2020 6,610.00 6,730.00 6,445.00 6,730.00 197,924
May 21, 2020 6,430.00 6,669.94 6,352.58 6,640.00 299,716
May 20, 2020 6,215.00 6,455.00 6,142.17 6,420.00 133,397
May 19, 2020 6,100.00 6,290.00 6,070.00 6,200.00 176,822
May 18, 2020 6,015.00 6,248.59 5,975.00 6,100.00 115,457
May 15, 2020 5,905.00 5,925.00 5,790.00 5,905.00 116,187
May 14, 2020 5,910.00 5,980.00 5,500.69 5,770.00 155,980
May 13, 2020 5,970.00 6,100.00 5,915.00 5,995.00 116,330
May 12, 2020 6,000.00 6,182.43 5,995.00 6,000.00 114,706
May 11, 2020 6,135.00 6,190.00 5,936.65 6,115.00 146,961
May 8, 2020 0.00 0.00 0.00 5,995.00 0
May 7, 2020 5,870.00 6,059.38 5,725.00 5,995.00 120,510
May 6, 2020 5,900.00 6,010.00 5,730.00 5,860.00 130,555
May 5, 2020 6,030.00 6,055.00 5,925.00 5,960.00 79,015
May 4, 2020 5,900.00 5,975.00 5,727.10 5,955.00 142,594
May 1, 2020 6,000.00 6,610.00 5,825.13 5,970.00 103,882
Apr 30, 2020 6,200.00 6,330.00 5,895.00 6,020.00 215,134
Showing 1 to 50 of 260