Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/10/2018 3,585.00p 3,585.00p 3,285.00p 3,315.00p 137359
09/10/2018 3,680.00p 3,680.00p 3,400.00p 3,555.00p 103968
08/10/2018 3,720.00p 3,725.00p 3,630.00p 3,640.00p 80113
05/10/2018 3,765.00p 3,790.00p 3,675.00p 3,705.00p 48693
04/10/2018 3,890.00p 3,890.00p 3,750.00p 3,810.00p 88961
03/10/2018 3,890.00p 3,905.00p 3,855.20p 3,865.00p 74073
02/10/2018 3,890.00p 3,910.00p 3,835.00p 3,865.00p 75836
01/10/2018 3,800.00p 3,915.00p 3,780.00p 3,890.00p 133062
28/09/2018 3,845.00p 3,845.00p 3,645.20p 3,785.00p 201172
27/09/2018 3,980.00p 3,995.00p 3,905.00p 3,950.00p 87886
26/09/2018 4,035.00p 4,062.50p 3,990.00p 3,990.00p 62191
25/09/2018 4,015.00p 4,050.00p 3,991.25p 4,015.00p 232936
24/09/2018 3,890.00p 4,015.00p 3,870.00p 4,015.00p 90894
21/09/2018 3,840.00p 3,885.00p 3,810.00p 3,885.00p 891925
20/09/2018 3,595.00p 3,900.00p 3,595.00p 3,850.00p 159592
19/09/2018 3,645.00p 3,705.00p 3,598.50p 3,610.00p 103674
18/09/2018 3,705.00p 3,720.00p 3,655.00p 3,680.00p 66628
17/09/2018 3,700.00p 3,700.00p 3,655.00p 3,665.00p 32496
14/09/2018 3,650.00p 3,700.00p 3,650.00p 3,670.00p 55587
13/09/2018 3,610.00p 3,665.00p 3,590.00p 3,655.00p 43310
12/09/2018 3,625.00p 3,650.00p 3,575.00p 3,600.00p 69844
11/09/2018 3,600.00p 3,635.00p 3,565.00p 3,610.00p 52355
10/09/2018 3,495.00p 3,595.00p 3,475.00p 3,595.00p 59246
07/09/2018 3,455.00p 3,500.00p 3,400.75p 3,475.00p 61658
06/09/2018 3,525.00p 3,527.25p 3,446.50p 3,475.00p 67041
05/09/2018 3,580.00p 3,580.00p 3,480.00p 3,500.00p 68682
04/09/2018 3,600.00p 3,680.00p 3,555.00p 3,575.00p 67160
03/09/2018 3,550.00p 3,610.00p 3,550.00p 3,600.00p 35084
31/08/2018 3,575.00p 3,600.00p 3,535.00p 3,560.00p 75311
30/08/2018 3,590.00p 3,605.00p 3,570.00p 3,580.00p 77879
29/08/2018 3,575.00p 3,645.00p 3,565.00p 3,565.00p 82316
28/08/2018 3,535.00p 3,615.00p 3,495.00p 3,575.00p 103926
24/08/2018 3,475.00p 3,495.00p 3,405.00p 3,490.00p 43284
23/08/2018 3,395.00p 3,475.00p 3,395.00p 3,445.00p 59023
22/08/2018 3,450.00p 3,450.00p 3,370.00p 3,405.00p 48697
21/08/2018 3,350.00p 3,485.00p 3,340.00p 3,465.00p 57704
20/08/2018 3,345.00p 3,440.00p 3,340.00p 3,380.00p 70258
17/08/2018 3,305.00p 3,370.00p 3,305.00p 3,365.00p 36790
16/08/2018 3,340.00p 3,365.00p 3,290.00p 3,330.00p 40808
15/08/2018 3,310.00p 3,385.00p 3,295.00p 3,305.00p 111146
14/08/2018 3,320.00p 3,380.00p 3,295.00p 3,310.00p 56364
13/08/2018 3,280.00p 3,315.00p 3,210.00p 3,300.00p 37608
10/08/2018 3,190.00p 3,300.00p 3,165.00p 3,275.00p 77338
09/08/2018 3,140.00p 3,205.00p 3,125.00p 3,200.00p 54282
08/08/2018 3,120.00p 3,149.40p 3,080.00p 3,120.00p 65891
07/08/2018 3,090.00p 3,200.00p 3,070.00p 3,120.00p 65663
06/08/2018 3,035.00p 3,095.00p 3,020.00p 3,080.00p 90691
03/08/2018 3,030.00p 3,065.00p 2,988.50p 3,040.00p 122779
02/08/2018 2,965.00p 3,055.00p 2,920.00p 3,030.00p 121371
01/08/2018 3,020.00p 3,020.00p 2,865.00p 2,960.00p 106017
31/07/2018 3,150.00p 3,250.00p 2,851.80p 2,995.00p 205682
30/07/2018 3,120.00p 3,180.00p 3,105.00p 3,150.00p 64581
27/07/2018 3,150.00p 3,150.00p 3,140.00p 3,150.00p 50823
26/07/2018 3,165.00p 3,165.00p 3,081.20p 3,140.00p 70188
25/07/2018 3,155.00p 3,205.00p 3,130.00p 3,165.00p 127229
24/07/2018 3,165.00p 3,165.00p 3,145.00p 3,160.00p 63709
23/07/2018 3,190.00p 3,222.30p 3,110.00p 3,165.00p 164328
20/07/2018 3,195.00p 3,210.00p 3,150.00p 3,195.00p 146720
19/07/2018 3,165.00p 3,190.00p 3,145.00p 3,170.00p 47924
18/07/2018 3,200.00p 3,210.00p 3,165.00p 3,190.00p 82293
17/07/2018 3,200.00p 3,220.00p 3,190.00p 3,200.00p 52699
16/07/2018 3,215.00p 3,240.00p 3,185.60p 3,220.00p 77924
13/07/2018 3,130.00p 3,240.00p 3,129.20p 3,200.00p 141399
12/07/2018 3,050.00p 3,105.00p 3,050.00p 3,105.00p 86288
11/07/2018 3,065.00p 3,085.00p 3,033.19p 3,050.00p 82343
10/07/2018 3,040.00p 3,090.00p 3,015.00p 3,085.00p 104579
09/07/2018 3,030.00p 3,095.00p 3,025.00p 3,040.00p 84878
06/07/2018 3,020.00p 3,080.00p 3,010.60p 3,030.00p 185141
05/07/2018 3,005.00p 3,025.00p 2,970.00p 3,000.00p 70773
04/07/2018 3,020.00p 3,030.00p 2,965.00p 3,000.00p 61522
03/07/2018 3,025.00p 3,065.00p 3,015.00p 3,020.00p 74804
02/07/2018 2,955.00p 3,040.00p 2,955.00p 3,035.00p 54643
29/06/2018 2,985.00p 3,025.00p 2,965.60p 3,000.00p 92442
28/06/2018 3,020.00p 3,040.00p 2,950.00p 2,960.00p 43168
27/06/2018 2,990.00p 3,060.00p 2,970.00p 3,030.00p 83351
26/06/2018 2,985.00p 2,985.00p 2,920.00p 2,975.00p 39716
25/06/2018 3,035.00p 3,035.00p 2,950.00p 2,965.00p 43434
22/06/2018 2,940.00p 3,040.00p 2,935.00p 3,040.00p 171686
21/06/2018 3,005.00p 3,016.00p 2,885.00p 2,930.00p 156248
20/06/2018 2,985.00p 3,010.00p 2,965.00p 3,010.00p 120817
19/06/2018 2,950.00p 2,975.00p 2,910.00p 2,965.00p 74713
18/06/2018 2,935.00p 2,955.00p 2,900.00p 2,950.00p 52005
15/06/2018 2,985.00p 2,990.00p 2,940.00p 2,940.00p 174209
14/06/2018 2,955.00p 2,990.00p 2,905.00p 2,985.00p 84335
13/06/2018 2,925.00p 3,020.00p 2,923.50p 2,985.00p 253323
12/06/2018 2,900.00p 2,920.00p 2,885.00p 2,920.00p 112616
11/06/2018 2,900.00p 2,905.00p 2,850.00p 2,885.00p 85801
08/06/2018 3,085.00p 3,100.00p 2,745.00p 2,855.00p 230217
07/06/2018 3,050.00p 3,070.00p 3,045.00p 3,050.00p 41600
06/06/2018 3,025.00p 3,060.00p 3,025.00p 3,045.00p 92097
05/06/2018 3,015.00p 3,050.00p 3,004.70p 3,030.00p 87560
04/06/2018 2,970.00p 3,025.00p 2,940.00p 3,015.00p 90335
01/06/2018 2,925.00p 2,985.00p 2,920.00p 2,975.00p 119401
31/05/2018 2,855.00p 2,900.00p 2,850.00p 2,900.00p 948923
30/05/2018 2,870.00p 2,870.00p 2,840.00p 2,855.00p 70431
29/05/2018 2,855.00p 2,865.00p 2,837.40p 2,855.00p 91667
25/05/2018 2,815.00p 2,860.00p 2,790.05p 2,855.00p 60827
24/05/2018 2,765.00p 2,810.00p 2,765.00p 2,790.00p 62485
23/05/2018 2,775.00p 2,775.00p 2,740.00p 2,775.00p 59927
22/05/2018 2,735.00p 2,785.00p 2,725.10p 2,780.00p 172675
21/05/2018 2,710.00p 2,735.00p 2,700.00p 2,720.00p 74272
18/05/2018 2,600.00p 2,725.00p 2,600.00p 2,690.00p 160195
17/05/2018 2,520.00p 2,600.00p 2,500.00p 2,600.00p 96227
16/05/2018 2,500.00p 2,512.95p 2,495.00p 2,510.00p 143673
15/05/2018 2,455.00p 2,500.00p 2,446.00p 2,495.00p 189641
14/05/2018 2,455.00p 2,475.60p 2,450.00p 2,460.00p 85448
11/05/2018 2,470.00p 2,470.00p 2,445.00p 2,450.00p 108798
10/05/2018 2,470.00p 2,470.00p 2,451.25p 2,460.00p 65290
09/05/2018 2,465.00p 2,465.00p 2,450.00p 2,455.00p 101370
08/05/2018 2,470.00p 2,490.00p 2,450.00p 2,455.00p 117698
04/05/2018 2,470.00p 2,480.20p 2,405.00p 2,445.00p 67795
03/05/2018 2,460.00p 2,477.00p 2,415.00p 2,440.00p 63558
02/05/2018 2,400.00p 2,450.00p 2,390.00p 2,450.00p 155163
01/05/2018 2,435.00p 2,435.00p 2,371.28p 2,390.00p 42016
30/04/2018 2,430.00p 2,440.00p 2,425.00p 2,435.00p 26443
27/04/2018 2,465.00p 2,505.00p 2,430.30p 2,470.00p 33058
26/04/2018 2,455.00p 2,490.00p 2,435.00p 2,475.00p 18629
25/04/2018 2,535.00p 2,535.00p 2,455.00p 2,455.00p 19610
24/04/2018 2,520.00p 2,550.00p 2,520.00p 2,550.00p 41559
23/04/2018 2,510.00p 2,530.00p 2,495.40p 2,525.00p 41859
20/04/2018 2,550.00p 2,550.00p 2,500.00p 2,500.00p 47018
19/04/2018 2,510.00p 2,535.00p 2,500.00p 2,535.00p 39993
18/04/2018 2,480.00p 2,535.00p 2,445.00p 2,515.00p 41413
17/04/2018 2,430.00p 2,495.00p 2,429.99p 2,465.00p 94105
16/04/2018 2,415.00p 2,450.00p 2,400.00p 2,420.00p 133985
13/04/2018 2,380.00p 2,425.00p 2,335.00p 2,395.00p 34880
12/04/2018 2,340.00p 2,390.00p 2,325.00p 2,380.00p 460971
11/04/2018 2,325.00p 2,380.00p 2,325.00p 2,335.00p 21877
10/04/2018 2,315.00p 2,370.00p 2,270.00p 2,340.00p 47122
09/04/2018 2,265.00p 2,330.00p 2,265.00p 2,295.00p 23833
06/04/2018 2,405.00p 2,421.50p 2,260.00p 2,260.00p 33867
05/04/2018 2,385.00p 2,435.00p 2,380.00p 2,400.00p 71027
04/04/2018 2,335.00p 2,360.00p 2,329.95p 2,360.00p 35120
03/04/2018 2,300.00p 2,330.00p 2,275.00p 2,315.00p 57935
29/03/2018 2,310.00p 2,330.00p 2,270.00p 2,305.00p 56316
28/03/2018 2,265.00p 2,315.26p 2,255.00p 2,300.00p 23668
27/03/2018 2,200.00p 2,294.20p 2,200.00p 2,280.00p 44314
26/03/2018 2,225.00p 2,230.00p 2,169.50p 2,170.00p 16706
23/03/2018 2,190.00p 2,265.00p 2,172.40p 2,220.00p 59516
22/03/2018 2,250.00p 2,280.00p 2,180.00p 2,190.00p 37182
21/03/2018 2,205.00p 2,265.00p 2,205.00p 2,260.00p 20752
20/03/2018 2,205.00p 2,250.00p 2,205.00p 2,220.00p 21292
19/03/2018 2,265.00p 2,280.00p 2,215.15p 2,250.00p 25950
16/03/2018 2,155.00p 2,325.00p 2,155.00p 2,255.00p 449427
15/03/2018 2,150.00p 2,260.00p 2,122.25p 2,245.00p 55848
14/03/2018 2,220.00p 2,225.00p 2,125.00p 2,150.00p 56594
13/03/2018 2,295.00p 2,295.00p 2,215.00p 2,225.00p 29365
12/03/2018 2,290.00p 2,300.00p 2,240.00p 2,260.00p 38373
09/03/2018 2,290.00p 2,325.00p 2,275.00p 2,275.00p 39907
08/03/2018 2,325.00p 2,365.00p 2,280.45p 2,285.00p 21936
07/03/2018 2,340.00p 2,350.00p 2,290.75p 2,345.00p 125831
06/03/2018 2,335.00p 2,350.00p 2,310.00p 2,310.00p 24264
05/03/2018 2,300.00p 2,390.00p 2,290.00p 2,310.00p 29930
02/03/2018 2,320.00p 2,355.00p 2,295.00p 2,295.00p 26578
01/03/2018 2,390.00p 2,405.00p 2,300.50p 2,355.00p 42468
28/02/2018 2,405.00p 2,415.00p 2,381.60p 2,390.00p 29115
27/02/2018 2,410.00p 2,425.00p 2,393.30p 2,410.00p 24955
26/02/2018 2,375.00p 2,415.00p 2,299.40p 2,400.00p 32891
23/02/2018 2,295.00p 2,350.00p 2,275.00p 2,350.00p 26774
22/02/2018 2,320.00p 2,320.00p 2,225.85p 2,285.00p 16402
21/02/2018 2,265.00p 2,315.00p 2,240.00p 2,305.00p 33336
20/02/2018 2,215.00p 2,270.00p 2,215.00p 2,260.00p 21017
19/02/2018 2,280.00p 2,289.80p 2,220.00p 2,220.00p 29718
16/02/2018 2,255.00p 2,320.00p 2,255.00p 2,280.00p 37341
15/02/2018 2,155.00p 2,260.70p 2,140.00p 2,230.00p 42057
14/02/2018 2,180.00p 2,182.51p 2,165.00p 2,175.00p 63930
13/02/2018 2,245.00p 2,245.00p 2,160.00p 2,165.00p 78873
12/02/2018 2,140.00p 2,245.00p 2,140.00p 2,225.00p 49881
09/02/2018 2,125.00p 2,165.00p 2,065.00p 2,130.00p 75226
08/02/2018 2,215.00p 2,215.00p 2,125.00p 2,125.00p 57542
07/02/2018 2,245.00p 2,248.14p 2,184.50p 2,225.00p 44796
06/02/2018 2,225.00p 2,225.00p 2,150.00p 2,185.00p 92287
05/02/2018 2,245.00p 2,360.00p 2,050.00p 2,250.00p 146461
02/02/2018 2,310.00p 2,315.00p 2,270.00p 2,270.00p 50265
01/02/2018 2,360.00p 2,387.00p 2,310.00p 2,310.00p 59423
31/01/2018 2,395.00p 2,400.00p 2,320.00p 2,345.00p 111080
30/01/2018 2,425.00p 2,445.00p 2,320.00p 2,365.00p 39158
29/01/2018 2,445.00p 2,445.00p 2,345.00p 2,360.00p 47791
26/01/2018 2,360.00p 2,485.00p 2,358.30p 2,475.00p 58344
25/01/2018 2,305.00p 2,365.00p 2,305.00p 2,365.00p 63739
24/01/2018 2,355.00p 2,355.00p 2,245.00p 2,310.00p 121466
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

*Close Price adjusted for both dividends and splits