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
Feb 14, 2020 7,100.00 7,125.00 6,874.99 6,900.00 87,102
Feb 13, 2020 7,130.00 7,155.00 6,935.00 7,125.00 97,006
Feb 12, 2020 7,080.00 7,165.00 7,022.68 7,120.00 102,753
Feb 11, 2020 7,180.00 7,200.00 7,029.53 7,110.00 186,390
Feb 10, 2020 7,345.00 7,370.00 7,055.00 7,110.00 123,350
Feb 7, 2020 7,195.00 7,375.00 7,155.00 7,350.00 165,020
Feb 6, 2020 7,150.00 7,180.00 6,980.00 7,180.00 95,504
Feb 5, 2020 6,920.00 7,140.00 6,835.00 7,050.00 123,794
Feb 4, 2020 6,605.00 6,835.00 6,605.00 6,800.00 103,714
Feb 3, 2020 6,620.00 6,710.00 6,517.51 6,665.00 139,667
Jan 31, 2020 6,775.00 6,775.00 6,599.60 6,635.00 65,443
Jan 30, 2020 6,710.00 6,755.00 6,583.30 6,655.00 56,463
Jan 29, 2020 6,775.00 6,810.00 6,670.00 6,710.00 77,118
Jan 28, 2020 6,820.00 6,830.00 6,751.00 6,780.00 44,298
Jan 27, 2020 6,840.00 6,840.00 6,730.00 6,780.00 63,721
Jan 24, 2020 6,935.00 6,935.00 6,700.00 6,825.00 81,159
Jan 23, 2020 6,800.00 6,845.00 6,710.46 6,775.00 84,379
Jan 22, 2020 6,900.00 6,910.00 6,805.00 6,805.00 63,367
Jan 21, 2020 6,900.00 6,980.35 6,730.00 6,900.00 56,336
Jan 20, 2020 6,970.00 7,135.00 6,892.10 6,900.00 86,443
Jan 17, 2020 6,700.00 7,125.00 6,689.91 7,005.00 158,049
Jan 16, 2020 6,795.00 6,800.00 6,660.00 6,695.00 104,757
Jan 15, 2020 7,000.00 7,125.00 6,705.00 6,755.00 175,420
Jan 14, 2020 6,430.00 7,081.85 6,425.00 6,960.00 438,288
Jan 13, 2020 6,585.00 6,618.35 6,365.00 6,375.00 181,272
Jan 10, 2020 6,625.00 6,625.00 6,380.00 6,420.00 288,669
Jan 9, 2020 6,340.00 6,538.70 6,300.00 6,530.00 293,641
Jan 8, 2020 6,240.00 6,360.72 6,220.00 6,290.00 50,121
Jan 7, 2020 6,225.00 6,310.00 6,205.00 6,270.00 150,089
Jan 6, 2020 6,225.00 6,314.85 6,105.00 6,225.00 51,019
Jan 3, 2020 6,055.00 6,165.00 6,030.00 6,165.00 81,512
Jan 2, 2020 6,175.38 6,175.38 5,975.00 6,065.00 42,961
Jan 1, 2020 6,110.00 6,175.00 6,100.45 6,105.00 11,211
Dec 31, 2019 6,110.00 6,175.00 6,100.45 6,105.00 11,211
Dec 30, 2019 6,145.00 6,165.00 6,089.10 6,135.00 42,616
Dec 27, 2019 6,215.00 6,254.09 6,075.00 6,095.00 23,445
Dec 26, 2019 6,030.00 6,175.00 6,030.00 6,170.00 11,401
Dec 25, 2019 6,030.00 6,175.00 6,030.00 6,170.00 11,401
Dec 24, 2019 6,030.00 6,175.00 6,030.00 6,170.00 11,401
Dec 23, 2019 6,020.00 6,123.94 6,001.11 6,085.00 41,127
Dec 20, 2019 5,975.00 6,002.50 5,935.00 5,990.00 64,546
Dec 19, 2019 5,900.00 6,010.00 5,890.96 5,995.00 62,247
Dec 18, 2019 5,840.00 5,965.00 5,770.00 5,965.00 69,390
Dec 17, 2019 5,820.00 5,836.41 5,655.00 5,780.00 74,630
Dec 16, 2019 5,665.00 5,896.59 5,620.00 5,890.00 151,195
Dec 13, 2019 5,555.00 5,905.00 5,555.00 5,690.00 199,612
Dec 12, 2019 5,525.00 5,570.00 5,440.00 5,500.00 119,375
Dec 11, 2019 5,660.00 5,683.69 5,527.29 5,580.00 79,806
Dec 10, 2019 5,720.00 5,720.00 5,625.00 5,660.00 55,172
Dec 9, 2019 5,655.00 5,728.40 5,607.29 5,715.00 51,491
Showing 1 to 50 of 259