1. Share Prices

  2. Games Workshop Group PLC (GAW)

9,485.00p-80.00 (-0.84%)25 Apr 2024, 18:09
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
Apr 24, 20249770.00p9800.00p9540.00p9565.00p71,517
Apr 23, 20249665.00p9830.00p9595.00p9755.00p110,891
Apr 22, 20249595.00p9650.00p9530.00p9635.00p29,784
Apr 19, 20249520.00p9720.00p9400.00p9525.00p117,533
Apr 18, 20249940.00p9995.00p9595.00p9595.00p142,842
Apr 17, 202410310.00p10410.00p9880.00p9930.00p67,293
Apr 16, 20249870.00p10030.02p9790.00p9970.00p52,027
Apr 15, 20249825.00p10080.00p9739.52p10000.00p58,979
Apr 12, 202410070.00p10177.48p9795.00p9850.00p75,654
Apr 11, 20249970.00p10070.00p9965.00p9995.00p30,632
Apr 10, 20249910.00p10170.00p9905.00p9965.00p47,099
Apr 9, 20249740.00p9920.00p9710.00p9865.00p30,422
Apr 8, 20249800.00p9820.00p9700.00p9760.00p49,351
Apr 5, 202410000.00p10000.00p9780.00p9800.00p47,641
Apr 4, 20249765.00p9942.74p9765.00p9855.00p23,436
Apr 3, 20249865.00p9930.00p9700.00p9930.00p30,805
Apr 2, 20249995.00p10240.00p9925.00p9925.00p34,269
Mar 28, 202410020.00p10040.00p9800.00p10040.00p30,631
Mar 27, 20249950.00p10015.42p9765.00p9860.00p35,572
Mar 26, 202410020.00p10120.00p9970.00p9970.00p34,161
Mar 25, 202410150.00p10260.00p9925.00p10060.00p42,338
Mar 22, 202410350.00p10350.00p10150.00p10270.00p63,587
Mar 21, 202410130.00p10380.00p10050.00p10280.00p111,494
Mar 20, 20249855.00p10120.00p9840.00p10050.00p49,460
Mar 19, 20249990.00p10020.00p9885.00p9965.00p104,868
Mar 18, 20249970.00p9986.10p9905.00p9945.00p89,813
Mar 15, 20249925.00p10020.00p9815.00p9970.00p83,154
Mar 14, 20249940.00p10051.93p9895.00p9935.00p189,791
Mar 13, 20249975.00p10050.00p9885.00p9955.00p184,512
Mar 12, 20249785.00p10010.00p9775.25p9995.00p53,404
Mar 11, 20249530.00p9735.00p9460.00p9725.00p45,855
Mar 8, 20249540.00p9655.00p9440.00p9610.00p47,484
Mar 7, 20249460.00p9595.00p9445.00p9480.00p67,730
Mar 6, 20249390.00p9490.00p9350.00p9445.00p27,437
Mar 5, 20249420.00p9457.53p9325.00p9365.00p27,659
Mar 4, 20249580.00p9615.00p9370.00p9425.00p47,354
Mar 1, 20249550.00p9620.00p9425.00p9500.00p66,819
Feb 29, 20249525.00p9585.00p9405.00p9405.00p51,282
Feb 28, 20249700.00p9730.00p9420.00p9490.00p38,366
Feb 27, 20249625.00p9772.87p9600.00p9680.00p35,306
Feb 26, 20249710.00p9780.00p9460.00p9590.00p61,372
Feb 23, 20249905.00p9950.00p9725.00p9725.00p69,578
Feb 22, 202410000.00p10070.00p9850.00p9850.00p48,931
Feb 21, 20249775.00p9970.00p9745.00p9970.00p36,439
Feb 20, 20249820.00p9922.40p9647.73p9740.00p32,611
Feb 19, 20249960.00p9995.00p9755.00p9830.00p56,619
Feb 16, 20249775.00p9830.00p9625.00p9685.00p37,075
Feb 15, 20249845.00p9885.00p9630.00p9690.00p37,061
Feb 14, 20249580.00p9740.00p9580.00p9740.00p21,001
Feb 13, 20249735.00p9785.00p9500.00p9580.00p47,557
123456
Showing 1 to 50 of 253

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07