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
Sep 25, 2020 9,660.00 10,010.00 9,587.15 9,965.00 85,185
Sep 24, 2020 9,550.00 9,640.00 9,240.04 9,570.00 95,098
Sep 23, 2020 9,490.00 9,635.00 9,405.00 9,610.00 72,051
Sep 22, 2020 9,305.00 9,655.00 9,275.00 9,400.00 98,102
Sep 21, 2020 9,980.00 10,170.00 9,331.09 9,370.00 164,793
Sep 18, 2020 10,010.00 10,150.00 9,845.00 10,100.00 123,661
Sep 17, 2020 9,945.00 10,130.00 9,725.00 9,850.00 135,596
Sep 16, 2020 10,100.00 10,250.00 9,960.00 9,985.00 82,197
Sep 15, 2020 10,130.00 10,230.00 9,892.33 10,020.00 162,895
Sep 14, 2020 10,210.00 10,290.00 9,880.00 10,060.00 179,074
Sep 11, 2020 9,900.00 10,260.00 9,700.00 10,150.00 147,642
Sep 10, 2020 9,600.00 10,470.00 9,380.00 9,750.00 349,879
Sep 9, 2020 8,445.00 8,825.00 8,445.00 8,725.00 60,006
Sep 8, 2020 8,935.00 8,940.00 8,360.00 8,600.00 71,709
Sep 7, 2020 8,590.00 8,750.00 8,506.30 8,750.00 56,309
Sep 4, 2020 8,700.00 8,910.00 8,505.00 8,505.00 78,262
Sep 3, 2020 9,200.00 9,290.00 8,650.00 8,685.00 101,077
Sep 2, 2020 9,305.00 9,380.00 9,095.00 9,210.00 66,665
Sep 1, 2020 9,225.00 9,350.00 9,060.00 9,070.00 79,643
Aug 31, 2020 9,185.00 0.00 0.00 9,220.00 0
Aug 28, 2020 9,185.00 9,290.00 9,009.95 9,220.00 108,761
Aug 27, 2020 8,940.00 9,090.00 8,885.00 9,020.00 89,103
Aug 26, 2020 8,900.00 8,940.00 8,750.00 8,930.00 66,678
Aug 25, 2020 8,775.00 8,910.00 8,626.79 8,835.00 81,688
Aug 24, 2020 8,975.00 9,000.00 8,755.00 8,770.00 48,742
Aug 21, 2020 8,975.00 8,975.00 8,630.00 8,830.00 91,631
Aug 20, 2020 8,560.00 8,875.00 8,505.00 8,760.00 93,471
Aug 19, 2020 8,780.00 8,835.00 8,550.00 8,655.00 71,529
Aug 18, 2020 8,970.00 9,080.00 8,750.00 8,810.00 62,845
Aug 17, 2020 8,960.00 9,035.00 8,837.44 9,025.00 201,580
Aug 14, 2020 9,150.00 9,365.00 8,925.00 8,960.00 57,655
Aug 13, 2020 9,115.00 9,255.00 8,750.00 9,205.00 611,965
Aug 12, 2020 9,325.00 9,325.00 8,960.00 9,165.00 121,431
Aug 11, 2020 9,230.00 9,365.00 9,145.00 9,200.00 56,143
Aug 10, 2020 9,480.00 9,562.75 9,060.00 9,150.00 63,884
Aug 7, 2020 9,400.00 9,530.00 9,250.00 9,470.00 65,856
Aug 6, 2020 9,165.00 9,396.97 9,145.00 9,350.00 137,530
Aug 5, 2020 9,100.00 9,150.00 8,835.00 9,150.00 105,311
Aug 4, 2020 9,350.00 9,360.00 9,045.00 9,075.00 124,006
Aug 3, 2020 8,900.00 9,300.00 8,684.43 9,300.00 106,506
Jul 31, 2020 9,185.00 9,185.00 8,755.00 8,780.00 117,664
Jul 30, 2020 9,200.00 9,300.00 8,883.28 9,140.00 121,309
Jul 29, 2020 9,335.00 9,445.00 9,100.00 9,160.00 95,921
Jul 28, 2020 8,775.00 9,450.00 8,730.00 9,375.00 160,264
Jul 27, 2020 8,555.00 8,555.00 8,310.00 8,455.00 52,659
Jul 24, 2020 8,500.00 8,565.00 8,270.00 8,370.00 52,820
Jul 23, 2020 8,600.00 8,600.00 8,310.00 8,600.00 67,545
Jul 22, 2020 8,600.00 8,600.00 8,315.00 8,445.00 58,110
Jul 21, 2020 8,600.00 8,600.00 8,335.00 8,430.00 71,878
Jul 20, 2020 8,695.00 8,810.00 8,430.00 8,455.00 80,601
Showing 1 to 50 of 260