Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/06/2016 486.25p 486.75p 466.25p 477.75p 238869
13/06/2016 500.00p 500.00p 470.00p 482.00p 61518
10/06/2016 490.00p 503.94p 480.00p 480.00p 25225
09/06/2016 508.50p 510.00p 501.00p 502.00p 46242
08/06/2016 509.50p 510.00p 498.82p 508.50p 29170
07/06/2016 504.50p 510.00p 497.78p 503.50p 17220
06/06/2016 499.50p 520.00p 485.00p 504.00p 29460
03/06/2016 485.25p 492.92p 479.60p 488.50p 51950
02/06/2016 485.50p 500.85p 485.00p 489.75p 44653
01/06/2016 497.00p 504.02p 485.00p 495.50p 26049
31/05/2016 505.00p 505.00p 500.00p 500.00p 6243
27/05/2016 500.00p 504.70p 500.00p 503.75p 511
26/05/2016 496.70p 502.50p 496.70p 502.25p 398
25/05/2016 500.00p 503.10p 499.00p 500.00p 6788
24/05/2016 485.00p 500.00p 485.00p 496.00p 3042
23/05/2016 495.00p 495.25p 494.00p 495.25p 2129
20/05/2016 493.00p 498.06p 493.00p 498.00p 4611
19/05/2016 490.00p 495.00p 488.00p 495.00p 9633
18/05/2016 488.75p 488.75p 485.00p 486.00p 3247
17/05/2016 485.00p 490.00p 477.93p 487.00p 9198
16/05/2016 480.25p 483.81p 480.00p 481.00p 4032
13/05/2016 480.00p 480.00p 478.00p 478.00p 847
12/05/2016 478.00p 478.00p 471.00p 478.00p 64484
11/05/2016 475.00p 480.00p 475.00p 476.00p 4503
10/05/2016 466.00p 479.50p 466.00p 479.00p 1222
09/05/2016 480.00p 480.00p 466.00p 473.12p 812
06/05/2016 475.25p 482.38p 474.25p 474.25p 4113
05/05/2016 485.00p 485.00p 462.73p 475.25p 1368
04/05/2016 484.75p 485.00p 477.69p 480.50p 6666
03/05/2016 475.00p 485.00p 475.00p 484.75p 17428
29/04/2016 470.50p 475.60p 467.80p 470.50p 2231
28/04/2016 485.00p 490.00p 470.00p 482.88p 6805
27/04/2016 500.00p 500.00p 490.01p 495.00p 244
26/04/2016 495.00p 495.00p 490.00p 492.62p 14165
25/04/2016 492.40p 494.00p 492.40p 492.50p 3014
22/04/2016 484.75p 500.00p 484.75p 492.75p 43071
21/04/2016 474.00p 479.00p 472.00p 479.00p 8448
20/04/2016 460.00p 474.00p 460.00p 474.00p 63034
19/04/2016 460.00p 465.00p 460.00p 461.50p 6385
18/04/2016 465.00p 479.80p 455.00p 464.00p 24716
15/04/2016 485.00p 485.00p 462.50p 471.75p 217
14/04/2016 477.56p 477.56p 461.18p 464.75p 2712
13/04/2016 475.00p 494.25p 456.50p 465.00p 76474
12/04/2016 505.00p 505.00p 480.25p 480.25p 5312
11/04/2016 496.00p 505.00p 480.00p 481.50p 8134
08/04/2016 505.00p 505.00p 483.06p 491.25p 2502
07/04/2016 495.50p 499.00p 480.00p 495.25p 6287
06/04/2016 505.00p 505.00p 480.00p 499.00p 48111
05/04/2016 497.50p 497.50p 485.00p 491.38p 8843
04/04/2016 509.00p 509.00p 486.50p 487.00p 5521
01/04/2016 485.00p 497.40p 485.00p 485.00p 13645
31/03/2016 485.25p 495.00p 485.00p 490.25p 17711
30/03/2016 520.00p 520.00p 485.00p 485.50p 18919
29/03/2016 505.00p 505.00p 493.75p 499.50p 8907
24/03/2016 499.00p 505.00p 499.00p 500.00p 11258
23/03/2016 505.00p 505.00p 495.00p 495.00p 11226
22/03/2016 500.00p 507.50p 483.06p 500.00p 25492
21/03/2016 520.00p 520.00p 500.00p 505.00p 10073
18/03/2016 505.00p 515.00p 503.40p 505.00p 12018
17/03/2016 500.00p 500.00p 500.00p 500.00p 100
16/03/2016 507.00p 514.20p 507.00p 507.00p 2107
15/03/2016 517.80p 517.80p 511.00p 511.00p 401
14/03/2016 530.00p 530.00p 505.00p 505.00p 296
11/03/2016 522.00p 522.80p 522.00p 522.00p 2297
10/03/2016 525.00p 525.00p 499.12p 509.00p 4184
09/03/2016 500.00p 506.90p 499.81p 500.00p 65749
08/03/2016 530.00p 530.00p 500.00p 511.00p 3690
07/03/2016 530.00p 530.00p 511.63p 530.00p 403
04/03/2016 520.00p 525.00p 508.25p 520.00p 3489
03/03/2016 515.50p 524.50p 500.00p 524.50p 2598
02/03/2016 530.00p 530.00p 524.00p 530.00p 1676
01/03/2016 530.00p 530.00p 511.25p 525.00p 416
29/02/2016 529.00p 529.50p 511.00p 529.00p 1575
26/02/2016 530.00p 530.00p 510.00p 510.00p 1749
25/02/2016 516.00p 530.00p 515.00p 520.00p 4331
24/02/2016 530.00p 530.00p 515.50p 515.50p 740
23/02/2016 520.40p 525.50p 520.22p 523.00p 749
22/02/2016 530.00p 530.00p 520.40p 525.50p 759
19/02/2016 529.50p 529.50p 517.24p 522.00p 380
18/02/2016 530.00p 530.00p 524.24p 529.00p 1637
17/02/2016 530.00p 530.00p 515.00p 527.00p 17805
16/02/2016 529.50p 530.00p 515.00p 522.50p 2709
15/02/2016 530.00p 530.00p 515.00p 529.00p 248
12/02/2016 535.00p 535.00p 515.00p 515.00p 9849
11/02/2016 530.00p 530.00p 518.22p 521.00p 3487
10/02/2016 540.00p 540.00p 522.00p 522.00p 1849
09/02/2016 539.50p 539.50p 520.00p 520.50p 21369
08/02/2016 540.00p 540.00p 525.00p 525.00p 3621
05/02/2016 526.00p 538.28p 525.50p 526.00p 3147
04/02/2016 544.50p 545.00p 525.00p 525.50p 101416
03/02/2016 540.00p 540.00p 525.00p 526.00p 887
02/02/2016 554.50p 554.50p 525.00p 526.50p 1919
01/02/2016 525.50p 540.00p 525.00p 534.00p 4015
29/01/2016 550.00p 550.00p 526.50p 526.50p 1700
28/01/2016 545.00p 545.00p 525.00p 525.00p 132767
27/01/2016 531.00p 536.00p 530.10p 531.00p 3796
26/01/2016 530.00p 530.50p 530.00p 530.50p 246
25/01/2016 550.00p 555.00p 530.00p 530.50p 9003
22/01/2016 525.00p 560.00p 525.00p 546.50p 1018
21/01/2016 550.00p 550.00p 535.25p 535.25p 589
20/01/2016 530.00p 531.00p 530.00p 531.00p 10434
19/01/2016 560.00p 560.00p 535.20p 540.50p 4249
18/01/2016 564.50p 564.50p 542.10p 550.00p 2500
15/01/2016 564.50p 564.50p 544.19p 559.50p 7650
14/01/2016 564.50p 565.00p 545.50p 545.50p 1248
13/01/2016 530.00p 562.00p 530.00p 557.00p 3170
12/01/2016 550.00p 550.00p 540.00p 549.00p 5392
11/01/2016 545.00p 545.00p 531.93p 538.00p 28338
08/01/2016 569.00p 569.00p 520.00p 542.00p 410087
07/01/2016 625.00p 625.00p 595.00p 595.00p 6143
06/01/2016 595.00p 621.75p 595.00p 595.00p 798
05/01/2016 615.00p 622.80p 595.00p 595.00p 6569
04/01/2016 609.50p 621.00p 593.00p 621.00p 12977
31/12/2015 580.00p 607.25p 580.00p 585.00p 1842
30/12/2015 600.00p 606.80p 586.60p 590.00p 10310
29/12/2015 588.00p 600.00p 587.50p 587.50p 769
24/12/2015 591.88p 593.88p 591.50p 591.50p 1001
23/12/2015 595.00p 595.00p 590.00p 590.00p 5185
22/12/2015 595.00p 595.00p 580.50p 590.00p 21879
21/12/2015 595.00p 605.00p 582.88p 587.00p 10161
18/12/2015 575.00p 604.00p 575.00p 576.00p 6366
17/12/2015 575.00p 600.00p 575.00p 584.00p 1454
16/12/2015 590.00p 596.80p 580.00p 582.00p 15079
15/12/2015 594.00p 610.00p 583.00p 591.50p 4712
14/12/2015 609.50p 609.50p 590.00p 609.00p 1543
11/12/2015 580.00p 610.00p 580.00p 593.00p 3478
10/12/2015 607.00p 607.00p 593.50p 593.50p 2288
09/12/2015 610.00p 610.00p 603.05p 607.00p 1061
08/12/2015 605.00p 605.00p 590.50p 599.00p 2861
07/12/2015 610.00p 610.00p 595.00p 596.00p 3663
04/12/2015 615.00p 604.75p 604.00p 604.75p 0
03/12/2015 615.00p 604.00p 603.00p 604.00p 0
02/12/2015 615.00p 615.00p 596.00p 603.00p 2651
01/12/2015 590.00p 610.00p 589.50p 599.25p 5458
30/11/2015 611.00p 611.00p 603.75p 607.50p 259
27/11/2015 609.77p 609.77p 595.40p 603.75p 1963
26/11/2015 619.50p 619.50p 597.38p 605.00p 144
25/11/2015 620.00p 620.00p 597.38p 602.75p 4603
24/11/2015 601.00p 618.50p 597.38p 618.50p 5390
23/11/2015 590.00p 602.50p 584.05p 596.00p 10487
20/11/2015 590.00p 590.00p 581.50p 589.00p 1243
19/11/2015 580.00p 590.00p 579.50p 586.00p 3296
18/11/2015 576.50p 584.53p 570.00p 584.50p 10782
17/11/2015 565.00p 580.00p 565.00p 565.00p 313
16/11/2015 570.00p 585.00p 561.25p 577.50p 9295
13/11/2015 570.00p 570.00p 557.37p 570.00p 3452
12/11/2015 572.50p 576.75p 572.50p 572.50p 1658
11/11/2015 575.00p 576.75p 563.20p 574.50p 3621
10/11/2015 557.50p 574.00p 557.50p 557.50p 742
09/11/2015 557.00p 572.08p 557.00p 557.00p 9310
06/11/2015 557.50p 562.50p 557.50p 562.50p 0
05/11/2015 557.50p 571.75p 555.00p 557.50p 6367
04/11/2015 568.40p 568.40p 559.00p 559.00p 95
03/11/2015 558.00p 560.00p 550.75p 559.50p 5115
02/11/2015 561.50p 563.40p 550.00p 551.00p 14666
30/10/2015 545.00p 562.50p 545.00p 559.75p 131509
29/10/2015 555.00p 559.00p 554.50p 556.50p 276074
28/10/2015 547.94p 559.00p 545.00p 554.50p 1089
27/10/2015 545.00p 562.88p 545.00p 545.00p 1235
26/10/2015 546.50p 563.25p 545.50p 546.50p 1177
23/10/2015 555.00p 555.00p 555.00p 555.00p 437
22/10/2015 547.50p 559.75p 547.50p 559.75p 20
21/10/2015 555.00p 562.62p 545.13p 558.00p 6588
20/10/2015 550.00p 559.50p 550.00p 559.50p 237
19/10/2015 544.40p 556.28p 544.40p 553.75p 877
16/10/2015 557.50p 557.50p 544.35p 557.50p 1757
15/10/2015 545.00p 555.00p 545.00p 555.00p 140
14/10/2015 550.00p 555.00p 550.25p 550.25p 0
13/10/2015 550.00p 557.08p 540.00p 555.00p 5119
12/10/2015 535.00p 556.98p 535.00p 543.00p 1492
09/10/2015 553.75p 553.75p 540.50p 550.75p 236
08/10/2015 555.00p 559.00p 547.25p 547.25p 0
07/10/2015 555.00p 560.00p 536.29p 559.00p 6932
06/10/2015 543.50p 543.50p 530.50p 543.50p 497
05/10/2015 530.50p 530.50p 530.50p 530.50p 108
02/10/2015 540.00p 554.80p 530.00p 544.00p 36835
01/10/2015 560.00p 560.00p 553.45p 556.00p 3205
30/09/2015 542.50p 560.00p 542.50p 545.50p 1337
29/09/2015 560.00p 560.00p 540.50p 541.00p 13867
28/09/2015 568.00p 568.00p 568.00p 568.00p 411
25/09/2015 560.00p 581.90p 560.00p 575.00p 2045
24/09/2015 560.00p 580.00p 560.00p 567.50p 7128
23/09/2015 570.00p 580.00p 570.00p 578.00p 6452
22/09/2015 580.00p 581.00p 580.00p 581.00p 3093
21/09/2015 581.50p 587.00p 580.00p 581.50p 709
18/09/2015 588.00p 588.00p 581.50p 587.00p 105128
17/09/2015 585.00p 593.13p 580.21p 585.00p 9794
16/09/2015 599.00p 599.00p 578.95p 588.00p 3328
15/09/2015 597.00p 597.00p 583.04p 597.00p 4159
14/09/2015 595.00p 599.00p 584.18p 593.50p 9324
11/09/2015 599.00p 599.00p 580.28p 599.00p 616
10/09/2015 590.00p 590.00p 578.75p 589.00p 1671
09/09/2015 580.00p 580.00p 569.12p 577.00p 72916
08/09/2015 575.00p 575.00p 563.30p 570.25p 7426
07/09/2015 575.00p 575.00p 560.50p 575.00p 2651
04/09/2015 563.00p 574.50p 563.00p 574.50p 1885
03/09/2015 574.50p 575.00p 553.00p 565.50p 860
02/09/2015 572.00p 572.00p 555.25p 572.00p 2554
01/09/2015 565.00p 570.00p 547.50p 570.00p 5269
28/08/2015 555.00p 577.50p 547.50p 556.00p 35600

*Close Price adjusted for both dividends and splits