10,690.00p+130.00 (+1.23%)22 Apr 2021, 17:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Games Workshop Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 21, 202110680.00p10680.00p10405.48p10560.00p88,219
Apr 20, 202110820.00p10820.00p10550.00p10590.00p48,716
Apr 19, 202110840.00p11070.00p10720.00p10750.00p88,938
Apr 16, 202110800.00p10920.00p10650.00p10830.00p91,553
Apr 15, 202110600.00p10800.00p10510.00p10800.00p92,064
Apr 14, 202110500.00p10560.00p10350.00p10520.00p53,588
Apr 13, 202110120.00p10560.00p10110.00p10510.00p121,317
Apr 12, 202110550.00p10550.00p10020.00p10120.00p69,094
Apr 9, 202110360.00p10590.00p10300.00p10500.00p66,055
Apr 8, 202110500.00p10530.00p10330.00p10360.00p61,792
Apr 7, 202110400.00p10580.00p10340.00p10440.00p281,870
Apr 6, 202110110.00p10330.00p10100.00p10310.00p71,220
Apr 1, 20219925.00p10061.60p9920.00p10060.00p84,490
Mar 31, 20219785.00p10030.00p9780.00p9965.00p77,839
Mar 30, 20219745.00p9895.00p9680.00p9870.00p109,228
Mar 29, 20219750.00p9860.00p9609.01p9700.00p111,580
Mar 26, 20219680.00p9810.00p9609.01p9800.00p77,962
Mar 25, 20219465.00p9635.00p9440.00p9615.00p98,580
Mar 24, 20219350.00p9620.00p9335.00p9505.00p64,131
Mar 23, 20219480.00p9560.00p9252.75p9440.00p73,554
Mar 22, 20219615.00p9615.00p9370.00p9465.00p63,683
Mar 19, 20219445.00p9595.00p9340.00p9550.00p121,167
Mar 18, 20219500.00p9650.00p9270.00p9565.00p155,436
Mar 17, 202110180.00p10250.00p9252.75p9445.00p129,566
Mar 16, 202110040.00p10310.00p9940.00p10180.00p79,152
Mar 15, 20219830.00p10060.00p9830.00p9985.00p97,936
Mar 12, 202110000.00p10060.00p9730.00p9875.00p56,690
Mar 11, 20219900.00p10220.00p9810.00p9855.00p151,732
Mar 10, 20219650.00p9855.00p9501.67p9800.00p65,981
Mar 9, 20219100.00p9820.00p9040.00p9735.00p178,720
Mar 8, 20219790.00p9915.00p9090.00p9135.00p172,847
Mar 5, 20219765.00p9905.00p9717.77p9750.00p90,378
Mar 4, 202110190.00p10190.00p9705.00p9835.00p99,642
Mar 3, 202110010.00p10220.00p9925.00p10050.00p168,711
Mar 2, 20219920.00p10130.00p9833.04p9995.00p108,299
Mar 1, 20219640.00p9915.00p9620.00p9915.00p92,227
Feb 26, 20219720.00p9765.00p9460.00p9555.00p143,709
Feb 25, 20219855.00p9900.00p9715.00p9805.00p113,663
Feb 24, 20219715.00p9970.00p9635.00p9805.00p59,309
Feb 23, 20219760.00p9905.00p9550.00p9740.00p105,887
Feb 22, 20219845.00p9890.00p9615.01p9800.00p66,783
Feb 19, 202110100.00p10180.00p9845.00p9905.00p168,413
Feb 18, 202110250.00p10250.00p10030.00p10090.00p63,951
Feb 17, 202110270.00p10320.00p10104.51p10120.00p151,358
Feb 16, 202110260.00p10310.80p10130.00p10280.00p71,984
Feb 15, 202110480.00p10520.00p10260.00p10270.00p67,990
Feb 12, 202110560.00p10670.00p10380.00p10410.00p40,259
Feb 11, 202110400.00p10610.00p10220.00p10500.00p77,210
Feb 10, 202110480.00p10500.00p10130.00p10190.00p147,039
Feb 9, 202110240.00p10380.00p10050.00p10300.00p154,986
Showing 1 to 50 of 253