1. Share Prices

  2. Games Workshop Group PLC (GAW)

19,810.00p-20.00 (-0.10%)05 Dec 2025, 08:41
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
Dec 4, 202519860.00p19910.00p19590.00p19830.00p34,164
Dec 3, 202519800.00p19970.00p19580.00p19840.00p91,853
Dec 2, 202519530.00p19830.00p19510.00p19640.00p46,322
Dec 1, 202519240.00p19630.00p19180.00p19630.00p64,375
Nov 28, 202519570.00p19585.20p19080.00p19410.00p66,994
Nov 27, 202519760.00p19800.00p19470.00p19540.00p45,591
Nov 26, 202519500.00p19760.00p19360.00p19760.00p59,998
Nov 25, 202519060.00p19460.00p18950.00p19450.00p80,579
Nov 24, 202518840.00p19181.98p18700.00p19040.00p202,540
Nov 21, 202518370.00p18880.00p18200.00p18770.00p153,696
Nov 20, 202517000.00p18560.00p16860.00p18260.00p263,529
Nov 19, 202516050.00p16220.00p15980.00p16090.00p52,023
Nov 18, 202516000.00p16250.00p15950.00p16070.00p81,033
Nov 17, 202516120.00p16340.00p16000.00p16250.00p62,566
Nov 14, 202516240.00p16280.00p15950.00p16080.00p44,039
Nov 13, 202516280.00p16490.00p16190.00p16230.00p46,779
Nov 12, 202515480.00p16470.00p15430.00p16320.00p104,900
Nov 11, 202515530.00p15530.00p15290.00p15400.00p126,846
Nov 10, 202515360.00p15470.00p15280.00p15400.00p242,702
Nov 7, 202515540.00p15790.00p15200.00p15300.00p63,517
Nov 6, 202516180.00p16270.00p15360.00p15560.00p302,505
Nov 5, 202516260.00p16380.00p15970.00p16200.00p68,426
Nov 4, 202516320.00p16430.00p16080.00p16290.00p100,571
Nov 3, 202515920.00p16430.00p15900.00p16420.00p57,789
Oct 31, 202515850.00p16050.00p15730.00p15930.00p66,160
Oct 30, 202515620.00p15920.03p15610.00p15850.00p93,148
Oct 29, 202515430.00p15670.00p15380.00p15600.00p69,805
Oct 28, 202515330.00p15510.00p15280.00p15410.00p46,579
Oct 27, 202515360.00p15390.00p15230.00p15310.00p189,669
Oct 24, 202515300.00p15380.00p15200.00p15300.00p82,900
Oct 23, 202515260.00p15280.00p15020.00p15260.00p61,699
Oct 22, 202514930.00p15370.00p14830.00p15210.00p62,574
Oct 21, 202514950.00p14950.00p14710.00p14870.00p38,408
Oct 20, 202514720.00p14860.00p14680.00p14860.00p72,253
Oct 17, 202514480.00p14760.00p14420.00p14680.00p77,001
Oct 16, 202514590.00p14740.00p14300.00p14630.00p69,334
Oct 15, 202514560.00p14690.00p14490.00p14630.00p76,121
Oct 14, 202514580.00p14620.00p14460.00p14490.00p88,176
Oct 13, 202514520.00p14650.00p14480.00p14640.00p37,469
Oct 10, 202514650.00p14840.00p14430.00p14470.00p58,611
Oct 9, 202514590.00p14650.00p14410.00p14610.00p51,408
Oct 8, 202514410.00p14590.00p14280.00p14550.00p41,132
Oct 7, 202514300.00p14510.00p14300.00p14320.00p50,173
Oct 6, 202514350.00p14520.00p14290.00p14300.00p52,369
Oct 3, 202514320.00p14430.00p14070.00p14350.00p53,775
Oct 2, 202514220.00p14320.00p14120.00p14280.00p41,742
Oct 1, 202514520.00p14580.00p14200.00p14200.00p55,579
Sep 30, 202514530.00p14590.00p14360.00p14530.00p56,865
Sep 29, 202514680.00p14740.00p14510.00p14510.00p60,987
Sep 26, 202514670.00p14780.00p14560.00p14560.00p36,996
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC142.1410.02
Ocado Group PLC202.389.84
Ceres Power Holdings PLC357.306.09
Greggs PLC1,678.005.53
Elementis PLC167.204.37
Wpp PLC299.502.96

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,012.00-5.42
Baltic Classifieds Group PLC178.20-4.19
BP PLC453.75-2.42
Ithaca Energy PLC173.59-2.37
Harbour Energy PLC204.70-2.34
Safestore Holdings PLC714.00-1.86