Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/01/2018 2,475.00p 2,475.00p 2,345.00p 2,350.00p 81809
22/01/2018 2,465.00p 2,505.00p 2,465.00p 2,475.00p 45065
19/01/2018 2,455.00p 2,515.00p 2,453.90p 2,470.00p 28499
18/01/2018 2,460.00p 2,475.00p 2,450.00p 2,460.00p 64645
17/01/2018 2,445.00p 2,485.00p 2,445.00p 2,470.00p 133450
16/01/2018 2,550.00p 2,550.00p 2,445.00p 2,475.00p 30630
15/01/2018 2,515.00p 2,535.00p 2,500.00p 2,505.00p 77890
12/01/2018 2,465.00p 2,580.00p 2,455.00p 2,525.00p 104990
11/01/2018 2,480.00p 2,490.00p 2,445.00p 2,460.00p 33232
10/01/2018 2,520.00p 2,545.00p 2,400.00p 2,470.00p 130018
09/01/2018 2,850.00p 2,850.00p 2,505.18p 2,515.00p 135777
08/01/2018 2,560.00p 2,650.00p 2,560.00p 2,650.00p 130407
05/01/2018 2,500.00p 2,565.00p 2,411.60p 2,555.00p 190732
04/01/2018 2,605.00p 2,622.40p 2,515.00p 2,515.00p 35248
03/01/2018 2,555.00p 2,625.00p 2,545.00p 2,605.00p 56359
02/01/2018 2,670.00p 2,745.00p 2,977.00p 2,535.00p 52599
29/12/2017 2,689.00p 2,707.00p 2,604.95p 2,633.00p 20726
28/12/2017 2,639.00p 2,697.00p 2,592.00p 2,689.00p 29670
27/12/2017 2,533.00p 2,646.00p 2,482.94p 2,610.00p 17671
22/12/2017 2,525.00p 2,525.00p 2,510.00p 2,525.00p 23230
21/12/2017 2,475.00p 2,525.00p 2,470.00p 2,522.00p 23190
20/12/2017 2,500.00p 2,547.00p 2,499.00p 2,516.00p 56567
19/12/2017 2,511.00p 2,533.00p 2,491.00p 2,500.00p 107159
18/12/2017 2,502.00p 2,538.00p 2,421.24p 2,519.00p 155802
15/12/2017 2,386.00p 2,500.00p 2,364.00p 2,500.00p 598580
14/12/2017 2,328.00p 2,420.00p 2,319.00p 2,380.00p 97157
13/12/2017 2,235.00p 2,335.00p 2,205.00p 2,322.00p 152792
12/12/2017 2,155.00p 2,223.00p 2,155.00p 2,223.00p 64110
11/12/2017 2,096.00p 2,185.00p 2,083.00p 2,161.00p 136218
08/12/2017 2,091.00p 2,100.00p 2,070.00p 2,089.00p 190565
07/12/2017 2,045.00p 2,097.00p 2,045.00p 2,091.00p 24116
06/12/2017 1,968.00p 2,057.00p 1,955.00p 2,048.00p 43959
05/12/2017 2,050.00p 2,056.00p 1,806.50p 1,970.00p 60243
04/12/2017 2,135.00p 2,135.00p 2,025.00p 2,048.00p 29486
01/12/2017 2,050.00p 2,160.00p 2,046.00p 2,097.00p 65548
30/11/2017 2,150.00p 2,150.00p 1,861.68p 1,958.00p 73467
29/11/2017 2,100.00p 2,134.75p 2,061.00p 2,061.00p 26262
28/11/2017 2,151.00p 2,152.00p 2,036.00p 2,098.00p 26788
27/11/2017 2,221.00p 2,243.44p 2,155.00p 2,158.00p 40255
24/11/2017 2,240.00p 2,253.00p 2,222.00p 2,236.00p 16377
23/11/2017 2,250.00p 2,284.10p 2,219.00p 2,249.00p 12272
22/11/2017 2,239.00p 2,258.00p 2,228.00p 2,250.00p 31732
21/11/2017 2,239.00p 2,240.00p 2,217.00p 2,221.00p 25961
20/11/2017 2,212.00p 2,240.00p 2,202.00p 2,230.00p 33189
17/11/2017 2,212.00p 2,258.00p 2,199.00p 2,212.00p 45603
16/11/2017 2,117.00p 2,263.68p 2,117.00p 2,225.00p 191893
15/11/2017 2,096.00p 2,131.00p 2,096.00p 2,125.00p 64675
14/11/2017 2,098.00p 2,116.00p 2,071.00p 2,096.00p 95965
13/11/2017 2,060.00p 2,124.00p 2,037.38p 2,100.00p 40729
10/11/2017 2,120.00p 2,120.00p 2,020.00p 2,036.00p 101829
09/11/2017 2,160.00p 2,180.00p 2,120.00p 2,120.00p 36068
08/11/2017 2,163.00p 2,180.00p 2,163.00p 2,178.00p 29897
07/11/2017 2,156.00p 2,210.24p 2,156.00p 2,174.00p 68056
06/11/2017 2,180.00p 2,247.64p 2,160.00p 2,160.00p 46329
03/11/2017 2,253.00p 2,276.22p 2,145.00p 2,158.00p 70954
02/11/2017 2,285.00p 2,326.00p 2,275.00p 2,280.00p 59734
01/11/2017 2,350.00p 2,350.00p 2,260.51p 2,285.00p 40294
31/10/2017 2,288.00p 2,288.00p 2,252.00p 2,270.00p 23812
30/10/2017 2,290.00p 2,305.00p 2,271.00p 2,288.00p 32125
27/10/2017 2,267.00p 2,321.20p 2,265.68p 2,271.00p 29059
26/10/2017 2,269.00p 2,318.00p 2,251.00p 2,282.00p 81524
25/10/2017 2,334.00p 2,347.00p 2,255.00p 2,269.00p 67803
24/10/2017 2,198.00p 2,347.00p 2,150.00p 2,304.00p 147939
23/10/2017 2,310.00p 2,322.00p 2,139.49p 2,184.00p 58507
20/10/2017 2,299.00p 2,355.63p 2,207.04p 2,291.00p 64056
19/10/2017 2,040.00p 2,292.00p 2,012.00p 2,250.00p 835038
18/10/2017 2,050.00p 2,050.00p 2,002.80p 2,007.00p 67462
17/10/2017 2,050.00p 2,050.00p 1,977.34p 2,000.00p 22645
16/10/2017 2,040.00p 2,040.00p 1,983.00p 2,005.00p 20057
13/10/2017 2,041.00p 2,045.00p 2,020.00p 2,024.00p 12006
12/10/2017 2,000.00p 2,061.00p 2,000.00p 2,040.00p 14053
11/10/2017 2,035.00p 2,035.00p 2,002.00p 2,007.00p 7224
10/10/2017 1,997.00p 2,055.00p 1,997.00p 2,035.00p 27497
09/10/2017 2,000.00p 2,030.00p 1,982.00p 1,990.00p 19159
06/10/2017 2,040.00p 2,040.00p 2,000.00p 2,035.00p 16700
05/10/2017 2,017.00p 2,050.00p 2,017.00p 2,030.00p 37723
04/10/2017 1,964.00p 2,068.00p 1,964.00p 2,035.00p 40162
03/10/2017 1,931.00p 2,005.00p 1,931.00p 1,991.00p 15546
02/10/2017 1,975.00p 1,975.00p 1,903.00p 1,913.00p 27991
29/09/2017 1,964.00p 1,979.00p 1,935.00p 1,969.00p 24364
28/09/2017 1,936.00p 1,967.00p 1,885.00p 1,962.00p 19317
27/09/2017 1,895.00p 1,943.00p 1,873.00p 1,920.00p 40322
26/09/2017 1,898.00p 1,898.00p 1,841.00p 1,878.00p 15507
25/09/2017 1,771.00p 1,893.00p 1,771.00p 1,889.00p 15086
22/09/2017 1,800.00p 1,800.00p 1,772.00p 1,800.00p 7214
21/09/2017 1,869.00p 1,869.00p 1,791.00p 1,803.00p 14978
20/09/2017 1,869.00p 1,869.00p 1,832.00p 1,838.00p 20637
19/09/2017 1,879.00p 1,879.00p 1,818.00p 1,832.00p 14630
18/09/2017 1,893.00p 1,893.00p 1,823.00p 1,853.00p 23010
15/09/2017 1,829.00p 1,847.00p 1,817.00p 1,826.00p 27937
14/09/2017 1,880.00p 1,895.00p 1,800.00p 1,836.00p 24192
13/09/2017 1,809.00p 1,890.00p 1,809.00p 1,889.00p 63742
12/09/2017 1,839.00p 1,839.00p 1,800.00p 1,820.00p 23434
11/09/2017 1,798.00p 1,829.00p 1,787.00p 1,818.00p 13691
08/09/2017 1,787.00p 1,790.00p 1,775.00p 1,790.00p 14010
07/09/2017 1,799.00p 1,799.00p 1,734.00p 1,783.00p 7917
06/09/2017 1,770.00p 1,805.00p 1,761.00p 1,784.00p 38381
05/09/2017 1,655.00p 1,825.00p 1,655.00p 1,770.00p 43816
04/09/2017 1,700.00p 1,700.00p 1,634.00p 1,641.00p 14435
01/09/2017 1,632.00p 1,693.00p 1,622.00p 1,676.00p 12898
31/08/2017 1,598.00p 1,689.00p 1,596.00p 1,640.00p 25730
30/08/2017 1,637.00p 1,645.00p 1,554.00p 1,620.00p 34997
29/08/2017 1,690.00p 1,690.00p 1,633.00p 1,644.00p 16079
25/08/2017 1,699.00p 1,700.00p 1,660.00p 1,685.00p 16491
24/08/2017 1,658.00p 1,693.00p 1,656.00p 1,689.00p 14929
23/08/2017 1,644.00p 1,665.00p 1,644.00p 1,660.00p 14014
22/08/2017 1,657.00p 1,678.00p 1,642.00p 1,662.00p 17807
21/08/2017 1,637.00p 1,667.00p 1,636.00p 1,641.00p 11053
18/08/2017 1,645.00p 1,660.00p 1,639.00p 1,646.00p 12044
17/08/2017 1,665.00p 1,665.00p 1,651.00p 1,651.00p 21690
16/08/2017 1,639.00p 1,680.00p 1,638.00p 1,655.00p 34813
15/08/2017 1,624.00p 1,638.00p 1,613.00p 1,638.00p 10948
14/08/2017 1,595.00p 1,633.00p 1,586.00p 1,620.00p 32326
11/08/2017 1,575.00p 1,605.00p 1,575.00p 1,597.00p 14968
10/08/2017 1,607.00p 1,620.00p 1,600.00p 1,600.00p 17129
09/08/2017 1,615.00p 1,620.00p 1,590.00p 1,608.00p 20074
08/08/2017 1,615.00p 1,620.00p 1,615.00p 1,619.00p 31771
07/08/2017 1,580.00p 1,620.00p 1,575.00p 1,615.00p 31399
04/08/2017 1,600.00p 1,626.00p 1,598.00p 1,611.00p 47120
03/08/2017 1,601.00p 1,606.00p 1,590.00p 1,600.00p 40121
02/08/2017 1,601.00p 1,609.00p 1,592.00p 1,600.00p 41127
01/08/2017 1,607.00p 1,610.00p 1,600.00p 1,604.00p 65364
31/07/2017 1,614.00p 1,614.00p 1,566.00p 1,602.00p 86165
28/07/2017 1,509.00p 1,590.00p 1,500.00p 1,587.00p 51414
27/07/2017 1,477.00p 1,500.00p 1,475.00p 1,500.00p 41813
26/07/2017 1,492.00p 1,492.00p 1,471.00p 1,475.00p 50112
25/07/2017 1,431.00p 1,475.00p 1,424.00p 1,469.00p 100958
24/07/2017 1,350.00p 1,350.00p 1,317.00p 1,332.00p 31028
21/07/2017 1,344.00p 1,356.00p 1,340.00p 1,350.00p 62660
20/07/2017 1,316.00p 1,344.00p 1,300.00p 1,330.00p 34323
19/07/2017 1,302.00p 1,335.00p 1,302.00p 1,310.00p 56238
18/07/2017 1,298.00p 1,308.00p 1,296.00p 1,300.00p 48980
17/07/2017 1,300.00p 1,301.00p 1,281.00p 1,298.00p 22995
14/07/2017 1,305.00p 1,309.00p 1,296.00p 1,300.00p 49039
13/07/2017 1,300.00p 1,306.00p 1,299.00p 1,305.00p 66993
12/07/2017 1,300.00p 1,300.00p 1,287.00p 1,300.00p 52340
11/07/2017 1,295.00p 1,295.00p 1,279.00p 1,284.00p 38568
10/07/2017 1,286.00p 1,305.00p 1,277.00p 1,290.00p 57495
07/07/2017 1,250.00p 1,284.00p 1,249.00p 1,275.00p 35909
06/07/2017 1,215.00p 1,264.00p 1,210.00p 1,249.00p 72238
05/07/2017 1,200.00p 1,210.00p 1,194.00p 1,210.00p 78147
04/07/2017 1,205.00p 1,205.00p 1,199.00p 1,200.00p 58451
03/07/2017 1,206.00p 1,206.00p 1,197.00p 1,200.00p 34865
30/06/2017 1,199.00p 1,206.00p 1,194.00p 1,200.00p 52048
29/06/2017 1,197.00p 1,205.00p 1,195.00p 1,196.00p 51314
28/06/2017 1,207.00p 1,207.00p 1,186.00p 1,194.00p 55016
27/06/2017 1,223.00p 1,223.00p 1,209.00p 1,210.00p 29617
26/06/2017 1,205.00p 1,222.00p 1,174.00p 1,210.00p 52721
23/06/2017 1,217.00p 1,218.00p 1,182.00p 1,205.00p 56008
22/06/2017 1,230.00p 1,230.00p 1,212.00p 1,217.00p 48843
21/06/2017 1,235.00p 1,254.00p 1,215.00p 1,247.00p 57917
20/06/2017 1,225.00p 1,232.00p 1,220.00p 1,232.00p 41328
19/06/2017 1,199.00p 1,222.00p 1,185.00p 1,220.00p 70753
16/06/2017 1,179.00p 1,190.00p 1,170.00p 1,182.00p 1478136
15/06/2017 1,157.00p 1,180.00p 1,143.00p 1,175.00p 218885
14/06/2017 1,140.00p 1,155.00p 1,137.75p 1,150.00p 93881
13/06/2017 1,144.00p 1,145.00p 1,131.50p 1,136.00p 92375
12/06/2017 1,147.00p 1,148.47p 1,115.00p 1,136.00p 61244
09/06/2017 1,126.00p 1,155.00p 1,122.00p 1,138.00p 90010
08/06/2017 1,122.00p 1,150.00p 1,110.00p 1,115.00p 45894
07/06/2017 1,105.00p 1,120.00p 1,105.00p 1,109.00p 62133
06/06/2017 1,117.00p 1,174.00p 1,091.00p 1,108.00p 104435
05/06/2017 1,107.00p 1,129.00p 1,070.00p 1,107.00p 160004
02/06/2017 964.50p 1,108.00p 944.00p 1,090.00p 411928
01/06/2017 945.50p 958.50p 932.00p 944.00p 21653
31/05/2017 935.50p 940.00p 921.00p 934.00p 34752
30/05/2017 925.00p 929.16p 876.38p 920.00p 44120
26/05/2017 930.00p 937.37p 925.00p 926.00p 17651
25/05/2017 964.50p 964.50p 916.25p 933.00p 30059
24/05/2017 964.50p 966.50p 940.00p 940.50p 39842
23/05/2017 967.00p 973.00p 962.57p 965.00p 4962
22/05/2017 960.00p 970.50p 950.00p 961.50p 16255
19/05/2017 974.00p 975.00p 969.00p 970.00p 10717
18/05/2017 974.50p 975.00p 964.00p 970.00p 9653
17/05/2017 974.00p 974.00p 958.44p 960.50p 5908
16/05/2017 974.50p 974.50p 969.30p 970.00p 26785
15/05/2017 974.50p 975.00p 965.00p 970.00p 32961
12/05/2017 974.50p 974.50p 962.40p 973.50p 7541
11/05/2017 975.00p 975.00p 965.00p 975.00p 19550
10/05/2017 974.50p 975.00p 964.64p 973.00p 27110
09/05/2017 974.00p 975.00p 970.19p 974.00p 30263
08/05/2017 975.00p 975.00p 967.88p 974.50p 35455
05/05/2017 975.00p 975.00p 965.00p 975.00p 30381
04/05/2017 975.00p 980.00p 967.50p 975.00p 46705
03/05/2017 975.00p 975.00p 965.50p 971.00p 27281
02/05/2017 980.00p 980.00p 965.11p 975.00p 30218
28/04/2017 979.00p 979.00p 974.00p 975.50p 20831
27/04/2017 980.00p 980.00p 951.50p 975.00p 15332
26/04/2017 983.00p 990.00p 975.00p 985.00p 308489
25/04/2017 990.00p 990.00p 983.00p 985.00p 20718
24/04/2017 990.00p 990.00p 983.53p 985.00p 55643
21/04/2017 990.00p 990.00p 982.50p 985.00p 14088
20/04/2017 988.00p 989.00p 975.75p 985.00p 9029
19/04/2017 990.00p 990.00p 981.00p 982.00p 7600
18/04/2017 989.50p 990.00p 981.50p 985.00p 29343
13/04/2017 984.00p 986.00p 981.25p 986.00p 26826
12/04/2017 975.50p 981.00p 975.50p 981.00p 75477
11/04/2017 970.00p 981.00p 970.00p 979.50p 11243
10/04/2017 971.00p 979.50p 970.50p 979.50p 17958
07/04/2017 970.00p 980.00p 970.00p 979.50p 14092

*Close Price adjusted for both dividends and splits