Games Workshop Group (GAW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Games Workshop Group

Date Open High Low Close* Volume
28/03/2017 965.00p 970.00p 957.50p 968.00p 28032
27/03/2017 950.00p 971.00p 940.19p 968.00p 15470
24/03/2017 969.00p 969.00p 960.50p 967.50p 12267
23/03/2017 960.00p 969.00p 958.00p 969.00p 32457
22/03/2017 936.00p 960.00p 936.00p 960.00p 20832
21/03/2017 960.00p 960.00p 947.00p 953.50p 15122
20/03/2017 955.00p 960.00p 950.00p 959.00p 26375
17/03/2017 960.00p 960.00p 937.61p 950.00p 20597
16/03/2017 950.00p 956.00p 940.25p 955.00p 34336
15/03/2017 940.00p 950.00p 938.50p 949.50p 17943
14/03/2017 930.00p 947.00p 930.00p 945.00p 113152
13/03/2017 946.50p 949.50p 941.83p 945.00p 14105
10/03/2017 948.50p 949.46p 938.63p 943.50p 23328
09/03/2017 930.00p 948.00p 925.00p 940.00p 35943
08/03/2017 930.00p 930.00p 920.55p 930.00p 82457
07/03/2017 920.00p 939.75p 910.60p 925.50p 151119
06/03/2017 890.00p 923.72p 873.52p 907.00p 152665
03/03/2017 889.00p 895.17p 884.00p 889.00p 8647
02/03/2017 865.00p 890.00p 865.00p 889.00p 11285
01/03/2017 865.00p 893.05p 865.00p 889.00p 107892
28/02/2017 880.00p 889.00p 868.74p 889.00p 77986
27/02/2017 893.50p 899.00p 882.00p 889.50p 62272
24/02/2017 870.00p 900.00p 870.00p 880.00p 19567
23/02/2017 890.00p 900.00p 881.50p 890.00p 9654
22/02/2017 865.00p 895.00p 865.00p 890.00p 9189
21/02/2017 860.00p 900.00p 850.00p 899.50p 27898
20/02/2017 858.00p 865.00p 858.00p 865.00p 16909
17/02/2017 861.50p 861.50p 853.40p 861.50p 13002
16/02/2017 862.00p 862.00p 851.88p 860.00p 47510
15/02/2017 850.00p 857.50p 850.00p 857.00p 8203
14/02/2017 857.00p 865.00p 838.57p 858.00p 79656
13/02/2017 853.00p 861.00p 845.00p 859.50p 62649
10/02/2017 854.00p 859.48p 842.25p 853.50p 46440
09/02/2017 840.00p 861.23p 840.00p 854.50p 30275
08/02/2017 845.00p 864.50p 830.00p 864.50p 92920
07/02/2017 845.00p 845.00p 820.50p 840.00p 13798
06/02/2017 844.00p 844.00p 820.20p 832.00p 11795
03/02/2017 845.00p 845.00p 825.00p 836.00p 16998
02/02/2017 825.00p 832.00p 810.00p 820.00p 58580
01/02/2017 820.00p 829.50p 815.50p 829.50p 14126
31/01/2017 831.00p 831.00p 817.50p 826.00p 11731
30/01/2017 830.00p 835.02p 825.00p 832.50p 30716
27/01/2017 839.00p 841.50p 825.00p 840.50p 5119
26/01/2017 842.50p 843.00p 820.56p 840.00p 13087
25/01/2017 846.00p 850.00p 840.00p 849.50p 16988
24/01/2017 850.00p 850.00p 835.20p 848.00p 59738
23/01/2017 852.50p 858.98p 835.74p 842.00p 12337
20/01/2017 855.00p 855.00p 830.00p 845.00p 18735
19/01/2017 860.00p 885.00p 840.00p 850.00p 48333
18/01/2017 830.00p 868.50p 830.00p 868.50p 70378
17/01/2017 797.00p 849.00p 779.23p 849.00p 168982
16/01/2017 788.00p 805.00p 785.75p 799.00p 43263
13/01/2017 790.00p 795.00p 775.00p 789.00p 22954
12/01/2017 761.00p 780.45p 761.00p 771.00p 14794
11/01/2017 773.50p 774.00p 755.00p 769.00p 9456
10/01/2017 750.00p 805.00p 750.00p 763.50p 53293
09/01/2017 733.50p 750.00p 717.80p 747.50p 29940
06/01/2017 737.00p 745.00p 729.75p 729.75p 116378
05/01/2017 723.00p 737.00p 723.00p 733.00p 9202
04/01/2017 730.00p 735.00p 726.85p 735.00p 54198
03/01/2017 725.00p 732.00p 705.00p 730.00p 114095
30/12/2016 700.50p 722.20p 700.00p 713.50p 5154
29/12/2016 695.00p 725.00p 690.80p 720.00p 23186
28/12/2016 665.00p 695.00p 665.00p 691.00p 10673
23/12/2016 672.00p 672.50p 665.00p 670.00p 6564
22/12/2016 670.00p 679.50p 664.82p 672.50p 10359
21/12/2016 664.00p 670.00p 656.12p 670.00p 16059
20/12/2016 658.00p 665.00p 645.00p 664.00p 30184
19/12/2016 655.00p 659.00p 650.00p 657.50p 80919
16/12/2016 654.00p 655.00p 640.00p 655.00p 17127
15/12/2016 632.50p 650.00p 632.50p 646.50p 63202
14/12/2016 627.00p 643.50p 627.00p 636.00p 13804
13/12/2016 632.50p 639.00p 626.50p 636.00p 14282
12/12/2016 628.50p 632.50p 614.81p 628.50p 55338
09/12/2016 615.50p 630.00p 612.69p 621.00p 151995
08/12/2016 635.00p 635.00p 613.75p 615.00p 22120
07/12/2016 640.00p 640.00p 626.00p 630.50p 14349
06/12/2016 630.00p 640.00p 625.00p 625.00p 29887
05/12/2016 625.00p 632.02p 610.00p 617.00p 28137
02/12/2016 620.00p 640.00p 610.30p 619.50p 43420
01/12/2016 585.00p 636.25p 584.50p 615.00p 159972
30/11/2016 580.00p 584.50p 574.80p 584.50p 18655
29/11/2016 569.00p 579.00p 558.21p 569.50p 49866
28/11/2016 562.00p 566.23p 555.00p 555.00p 386345
25/11/2016 569.50p 570.00p 559.38p 559.50p 2310
24/11/2016 560.00p 567.19p 551.00p 562.25p 153754
23/11/2016 557.00p 561.00p 555.50p 559.00p 16035
22/11/2016 569.50p 569.50p 555.00p 557.50p 19587
21/11/2016 540.00p 560.50p 540.00p 550.50p 16641
18/11/2016 556.50p 568.00p 550.00p 557.00p 14964
17/11/2016 570.00p 570.00p 547.67p 557.00p 12800
16/11/2016 559.50p 566.70p 555.00p 560.00p 24206
15/11/2016 569.00p 569.00p 563.00p 563.00p 10374
14/11/2016 569.50p 574.50p 552.80p 556.00p 7250
11/11/2016 574.50p 574.50p 547.18p 550.25p 3799
10/11/2016 555.50p 570.13p 555.50p 559.00p 12504
09/11/2016 550.50p 556.50p 550.50p 554.75p 210
08/11/2016 571.00p 575.00p 555.83p 565.00p 4509
07/11/2016 570.00p 572.50p 558.50p 572.50p 4197
04/11/2016 552.50p 554.37p 549.25p 549.25p 1368
03/11/2016 565.00p 565.00p 553.63p 560.75p 3801
02/11/2016 565.00p 565.00p 548.50p 553.50p 3928
01/11/2016 567.50p 567.50p 541.00p 541.00p 8693
31/10/2016 565.00p 575.00p 553.33p 568.00p 4379
28/10/2016 573.63p 573.63p 567.50p 567.50p 792
27/10/2016 570.00p 580.00p 555.50p 572.25p 8550
26/10/2016 598.50p 598.50p 585.50p 586.00p 7535
25/10/2016 590.00p 597.50p 585.00p 589.50p 7730
24/10/2016 577.00p 600.00p 568.38p 596.50p 28717
21/10/2016 570.00p 585.33p 565.00p 577.25p 11530
20/10/2016 563.50p 572.23p 555.44p 563.00p 5799
19/10/2016 555.00p 570.00p 555.00p 565.50p 16256
18/10/2016 552.00p 559.12p 548.97p 552.00p 21254
17/10/2016 546.50p 549.75p 546.50p 547.00p 250310
14/10/2016 550.00p 552.50p 546.00p 550.25p 8633
13/10/2016 560.00p 560.00p 549.00p 550.00p 11693
12/10/2016 540.00p 560.00p 540.00p 554.25p 57126
11/10/2016 556.00p 556.00p 545.00p 555.50p 13175
10/10/2016 555.00p 555.74p 539.63p 550.00p 14178
07/10/2016 553.00p 555.36p 545.00p 554.00p 27293
06/10/2016 513.50p 553.00p 504.32p 548.50p 150330
05/10/2016 525.00p 525.00p 505.00p 514.00p 4414
04/10/2016 523.00p 523.00p 501.00p 505.50p 9993
03/10/2016 506.00p 521.75p 500.00p 500.00p 13846
30/09/2016 508.00p 519.88p 500.00p 506.00p 5105
29/09/2016 502.00p 522.25p 500.00p 510.00p 5724
28/09/2016 505.00p 523.52p 500.00p 504.50p 3212
27/09/2016 515.00p 520.00p 508.87p 510.00p 2567
26/09/2016 526.00p 528.50p 502.88p 512.00p 4415
23/09/2016 509.00p 510.00p 507.63p 509.00p 8059
22/09/2016 503.00p 520.00p 500.00p 503.50p 35491
21/09/2016 505.50p 518.87p 505.00p 506.00p 3550
20/09/2016 513.50p 526.63p 510.00p 510.00p 12172
19/09/2016 515.00p 530.68p 488.16p 510.00p 36444
16/09/2016 525.00p 548.00p 509.00p 509.00p 22331
15/09/2016 533.00p 553.00p 531.23p 533.00p 9943
14/09/2016 530.00p 555.00p 530.00p 530.00p 3702
13/09/2016 530.00p 554.00p 526.45p 530.00p 2842
12/09/2016 540.00p 554.00p 527.00p 527.00p 19156
09/09/2016 540.00p 551.10p 521.00p 521.00p 3607
08/09/2016 548.00p 550.73p 536.00p 536.00p 9662
07/09/2016 536.50p 550.00p 536.50p 540.00p 26752
06/09/2016 550.00p 550.00p 530.00p 535.50p 11459
05/09/2016 530.00p 538.93p 528.00p 533.75p 1438
02/09/2016 530.00p 538.00p 520.00p 525.00p 17961
01/09/2016 545.00p 552.00p 530.00p 533.75p 5704
31/08/2016 555.00p 555.00p 538.46p 540.00p 3691
30/08/2016 520.50p 544.99p 520.50p 536.50p 14383
26/08/2016 530.00p 540.83p 520.00p 520.50p 5567
25/08/2016 530.00p 545.75p 520.00p 520.00p 20566
24/08/2016 525.00p 545.92p 525.00p 525.00p 5724
23/08/2016 535.00p 547.60p 525.00p 525.00p 9260
22/08/2016 525.00p 546.90p 525.00p 525.00p 4983
19/08/2016 535.50p 547.20p 535.00p 535.00p 1233
18/08/2016 535.50p 547.63p 535.00p 535.00p 5555
17/08/2016 530.50p 552.14p 530.50p 530.50p 9262
16/08/2016 520.50p 559.00p 520.50p 535.00p 24951
15/08/2016 520.00p 544.50p 520.00p 535.00p 12228
12/08/2016 531.00p 542.42p 529.00p 529.00p 5120
11/08/2016 527.50p 530.75p 520.00p 527.50p 3818
10/08/2016 515.00p 527.50p 510.00p 519.25p 10384
09/08/2016 519.00p 519.00p 502.36p 519.00p 4522
08/08/2016 511.00p 520.00p 495.00p 510.00p 20300
05/08/2016 500.50p 519.08p 500.00p 514.50p 12388
04/08/2016 501.00p 517.68p 500.50p 502.00p 62044
03/08/2016 510.00p 515.58p 500.00p 501.00p 12203
02/08/2016 515.00p 517.00p 495.00p 504.50p 32223
01/08/2016 490.00p 510.81p 487.60p 501.00p 39694
29/07/2016 480.00p 494.75p 470.00p 485.50p 20696
28/07/2016 474.50p 474.50p 467.25p 467.50p 799752
27/07/2016 455.25p 473.74p 455.25p 467.75p 32249
26/07/2016 460.00p 473.00p 451.25p 465.25p 19846
25/07/2016 471.50p 472.00p 460.50p 460.50p 3088
22/07/2016 460.00p 470.36p 460.00p 465.00p 2071
21/07/2016 473.50p 474.00p 468.00p 468.00p 537
20/07/2016 460.00p 472.00p 460.00p 471.50p 135432
19/07/2016 459.75p 462.00p 455.00p 455.00p 8467
18/07/2016 479.00p 479.00p 455.00p 455.75p 13195
15/07/2016 465.00p 469.00p 455.50p 457.50p 5761
14/07/2016 455.00p 479.00p 455.00p 464.75p 6977
13/07/2016 479.00p 479.00p 458.58p 465.88p 1981
12/07/2016 462.00p 465.00p 457.00p 458.50p 35517
11/07/2016 478.00p 478.00p 461.42p 464.00p 30571
08/07/2016 469.75p 469.75p 462.00p 463.00p 3378
07/07/2016 465.00p 465.00p 460.00p 461.25p 23886
06/07/2016 452.00p 465.00p 452.00p 463.00p 4698
05/07/2016 460.00p 462.00p 457.50p 460.00p 80341
04/07/2016 458.00p 460.70p 452.25p 457.25p 3936
01/07/2016 435.00p 464.75p 435.00p 457.00p 76593
30/06/2016 443.75p 455.00p 435.00p 451.25p 73377
29/06/2016 450.00p 450.00p 431.00p 436.50p 17551
28/06/2016 444.50p 444.50p 430.00p 431.50p 66627
27/06/2016 454.50p 454.50p 420.00p 423.25p 37320
24/06/2016 450.00p 450.50p 430.00p 440.00p 44064
23/06/2016 464.50p 473.69p 450.00p 450.50p 11867
22/06/2016 472.75p 477.00p 460.00p 460.00p 54245
21/06/2016 482.25p 482.25p 470.00p 472.75p 38843
20/06/2016 470.25p 488.32p 470.00p 475.50p 61993
17/06/2016 490.00p 490.00p 461.75p 470.25p 894544
16/06/2016 495.00p 495.00p 470.00p 471.50p 127957

*Close Price adjusted for both dividends and splits