Games Workshop Group (GAW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/01/2022 9,990.00p 10,180.00p 9,940.00p 10,090.00p 70000
31/12/2021 10,230.00p 10,230.00p 9,970.00p 9,970.00p 14127
30/12/2021 10,030.00p 10,100.00p 9,985.00p 10,010.00p 25263
29/12/2021 10,000.00p 10,259.80p 9,930.25p 10,020.00p 31652
24/12/2021 9,925.00p 10,093.71p 9,925.00p 9,965.00p 5557
23/12/2021 9,930.00p 10,106.83p 9,914.34p 10,030.00p 40946
22/12/2021 9,750.00p 9,995.00p 9,750.00p 9,950.00p 29101
21/12/2021 9,760.00p 9,904.90p 9,705.00p 9,745.00p 24820
20/12/2021 9,695.00p 9,830.00p 9,650.00p 9,705.00p 31516
17/12/2021 10,030.00p 10,110.00p 9,775.00p 9,865.00p 103893
16/12/2021 9,795.00p 10,030.00p 9,713.61p 9,945.00p 100313
15/12/2021 9,485.00p 9,814.25p 9,485.00p 9,730.00p 71461
14/12/2021 9,545.00p 9,605.00p 9,494.02p 9,500.00p 119885
13/12/2021 9,650.00p 9,650.00p 9,400.00p 9,480.00p 53856
10/12/2021 9,495.00p 9,723.34p 9,435.00p 9,495.00p 50935
09/12/2021 9,720.00p 9,827.93p 9,630.21p 9,705.00p 28729
08/12/2021 9,585.00p 9,790.00p 8,901.00p 9,690.00p 131595
07/12/2021 9,570.00p 9,802.02p 9,520.00p 9,760.00p 61596
06/12/2021 9,520.00p 9,590.00p 9,298.03p 9,485.00p 46105
03/12/2021 9,250.00p 9,500.00p 9,250.00p 9,320.00p 38141
02/12/2021 9,445.00p 9,560.00p 9,400.00p 9,450.00p 154481
01/12/2021 9,200.00p 9,605.00p 9,200.00p 9,540.00p 54324
30/11/2021 9,350.00p 9,550.00p 9,305.00p 9,360.00p 81193
29/11/2021 9,260.00p 9,630.00p 9,260.00p 9,500.00p 170616
26/11/2021 8,925.00p 9,300.00p 8,900.00p 9,260.00p 102731
25/11/2021 8,975.00p 9,105.00p 8,913.75p 8,975.00p 43559
24/11/2021 9,135.00p 9,146.04p 8,810.00p 9,025.00p 74642
23/11/2021 9,410.00p 9,410.00p 9,105.00p 9,105.00p 68773
22/11/2021 9,720.00p 9,720.00p 9,314.44p 9,325.00p 72336
19/11/2021 9,535.00p 9,660.00p 9,460.00p 9,600.00p 107553
18/11/2021 9,465.00p 9,695.00p 9,445.00p 9,570.00p 124921
17/11/2021 9,470.00p 9,570.00p 9,400.00p 9,445.00p 169364
16/11/2021 9,700.00p 9,730.00p 9,410.00p 9,475.00p 69925
15/11/2021 9,555.00p 9,850.00p 9,388.11p 9,700.00p 91597
12/11/2021 9,905.00p 9,905.00p 9,615.00p 9,660.00p 44840
11/11/2021 9,800.00p 9,800.00p 9,539.44p 9,725.00p 101882
10/11/2021 9,665.00p 9,765.00p 9,605.00p 9,650.00p 69085
09/11/2021 9,720.00p 9,735.00p 9,625.00p 9,660.00p 30858
08/11/2021 9,895.00p 9,895.00p 9,670.00p 9,720.00p 33688
05/11/2021 9,910.00p 10,050.00p 9,765.00p 9,835.00p 61020
04/11/2021 9,605.00p 9,895.00p 9,566.00p 9,895.00p 43221
03/11/2021 9,800.00p 9,890.00p 9,510.00p 9,655.00p 59888
02/11/2021 9,510.00p 9,855.00p 9,482.42p 9,745.00p 130412
01/11/2021 9,660.00p 9,700.00p 9,430.00p 9,495.00p 70770
29/10/2021 10,130.00p 10,300.00p 9,540.00p 9,645.00p 140925
28/10/2021 10,300.00p 10,470.00p 10,258.10p 10,450.00p 50097
27/10/2021 10,500.00p 10,604.00p 10,270.00p 10,300.00p 47684
26/10/2021 10,520.00p 10,588.00p 10,370.00p 10,490.00p 56596
25/10/2021 10,560.00p 10,610.00p 10,380.00p 10,520.00p 32338
22/10/2021 10,390.00p 10,650.00p 10,350.00p 10,560.00p 96487
21/10/2021 10,420.00p 10,540.00p 10,280.00p 10,380.00p 39885
20/10/2021 10,500.00p 10,540.00p 10,280.00p 10,490.00p 47302
19/10/2021 10,330.00p 10,433.94p 10,300.00p 10,330.00p 66567
18/10/2021 10,310.00p 10,398.00p 10,200.00p 10,310.00p 88856
15/10/2021 10,300.00p 10,390.00p 10,200.00p 10,270.00p 98074
14/10/2021 10,240.00p 10,270.00p 10,044.05p 10,230.00p 44246
13/10/2021 10,000.00p 10,110.00p 9,845.00p 10,080.00p 48736
12/10/2021 9,800.00p 10,010.00p 9,725.00p 9,965.00p 76269
11/10/2021 10,090.00p 10,220.00p 9,655.00p 9,845.00p 70034
08/10/2021 9,880.00p 9,995.00p 9,615.00p 9,650.00p 47310
07/10/2021 9,830.00p 9,835.00p 9,480.00p 9,800.00p 66490
06/10/2021 9,870.00p 9,870.00p 9,563.49p 9,660.00p 69949
05/10/2021 9,835.00p 9,960.00p 9,750.00p 9,750.00p 106636
04/10/2021 9,885.00p 10,050.00p 9,812.73p 9,825.00p 54567
01/10/2021 10,200.00p 10,254.00p 9,895.00p 9,925.00p 62566
30/09/2021 10,500.00p 10,640.00p 10,230.00p 10,270.00p 73028
29/09/2021 10,350.00p 10,550.00p 10,350.00p 10,430.00p 98365
28/09/2021 10,510.00p 10,532.00p 10,312.82p 10,350.00p 58731
27/09/2021 10,990.00p 10,990.00p 10,470.00p 10,520.00p 50673
24/09/2021 11,120.00p 11,150.00p 10,770.00p 10,860.00p 57063
23/09/2021 11,200.00p 11,280.00p 11,130.00p 11,130.00p 51186
22/09/2021 11,080.00p 11,270.00p 11,080.00p 11,160.00p 38201
21/09/2021 11,260.00p 11,370.00p 11,070.00p 11,100.00p 40427
20/09/2021 11,100.00p 11,280.00p 11,000.00p 11,210.00p 81194
17/09/2021 11,580.00p 11,720.00p 10,990.00p 11,190.00p 231630
16/09/2021 11,620.00p 11,750.00p 10,740.00p 11,590.00p 204283
15/09/2021 11,840.00p 11,885.60p 11,600.00p 11,600.00p 53932
14/09/2021 11,840.00p 11,890.00p 11,710.00p 11,870.00p 37181
13/09/2021 12,010.00p 12,180.00p 11,870.00p 11,870.00p 52331
10/09/2021 12,020.00p 12,134.00p 11,970.00p 11,990.00p 40071
09/09/2021 12,000.00p 12,000.00p 11,820.00p 11,940.00p 28535
08/09/2021 12,300.00p 12,300.00p 11,817.40p 11,970.00p 62247
07/09/2021 12,040.00p 12,310.00p 12,040.00p 12,220.00p 55305
06/09/2021 11,650.00p 12,080.00p 11,650.00p 12,050.00p 52760
03/09/2021 11,940.00p 12,010.00p 11,850.00p 11,890.00p 62108
02/09/2021 11,560.00p 11,990.00p 11,560.00p 11,960.00p 56772
01/09/2021 11,600.00p 11,775.44p 11,570.00p 11,750.00p 30566
31/08/2021 11,800.00p 11,850.00p 11,550.00p 11,570.00p 82427
27/08/2021 11,860.00p 12,000.00p 11,664.05p 11,740.00p 54159
26/08/2021 11,640.00p 11,980.00p 11,640.00p 11,960.00p 34131
25/08/2021 12,000.00p 12,070.00p 11,870.00p 11,890.00p 35395
24/08/2021 11,990.00p 12,020.00p 11,720.00p 11,870.00p 48292
23/08/2021 11,790.00p 11,960.00p 11,730.00p 11,890.00p 40043
20/08/2021 11,540.00p 11,790.00p 11,500.00p 11,700.00p 36853
19/08/2021 11,410.00p 11,780.00p 11,410.00p 11,690.00p 39329
18/08/2021 11,540.00p 11,760.00p 11,540.00p 11,670.00p 37125
17/08/2021 11,650.00p 11,800.00p 11,470.00p 11,570.00p 51129
16/08/2021 11,610.00p 11,700.00p 11,530.00p 11,610.00p 46975
13/08/2021 11,750.00p 11,870.00p 11,700.00p 11,700.00p 27542
12/08/2021 11,690.00p 11,740.00p 11,600.00p 11,740.00p 40581
11/08/2021 11,420.00p 11,760.00p 11,360.00p 11,670.00p 41613
10/08/2021 11,700.00p 11,950.00p 11,589.30p 11,650.00p 54320
09/08/2021 11,760.00p 11,930.00p 11,730.00p 11,810.00p 49523
06/08/2021 11,760.00p 11,870.00p 11,670.00p 11,780.00p 38922
05/08/2021 11,680.00p 11,760.00p 11,500.00p 11,730.00p 35542
04/08/2021 11,870.00p 11,870.00p 11,660.00p 11,680.00p 66812
03/08/2021 11,540.00p 11,880.00p 11,480.00p 11,750.00p 45575
02/08/2021 11,410.00p 11,550.00p 11,280.00p 11,530.00p 55152
30/07/2021 11,440.00p 11,450.00p 11,192.12p 11,370.00p 50202
29/07/2021 11,410.00p 11,470.00p 11,180.00p 11,360.00p 66039
28/07/2021 11,200.00p 11,470.00p 11,150.00p 11,370.00p 80837
27/07/2021 11,600.00p 11,690.00p 11,049.50p 11,140.00p 80228
26/07/2021 11,880.00p 11,960.00p 11,760.00p 11,800.00p 42762
23/07/2021 11,870.00p 12,000.00p 11,780.00p 11,940.00p 52857
22/07/2021 11,570.00p 11,890.00p 11,570.00p 11,770.00p 43830
21/07/2021 11,210.00p 11,680.00p 11,210.00p 11,590.00p 29686
20/07/2021 11,330.00p 11,410.00p 11,250.00p 11,360.00p 50363
19/07/2021 11,440.00p 11,481.67p 11,250.00p 11,300.00p 70264
16/07/2021 11,590.00p 11,590.00p 11,440.00p 11,440.00p 30413
15/07/2021 11,570.00p 11,650.00p 11,420.00p 11,430.00p 49907
14/07/2021 11,700.00p 11,700.00p 11,550.00p 11,570.00p 46170
13/07/2021 11,530.00p 11,650.00p 11,480.00p 11,630.00p 56443
12/07/2021 11,550.00p 11,590.00p 11,430.00p 11,540.00p 68623
09/07/2021 11,550.00p 11,550.00p 11,390.00p 11,450.00p 30738
08/07/2021 11,660.00p 11,800.00p 11,312.80p 11,440.00p 46311
07/07/2021 11,770.00p 11,920.00p 11,700.00p 11,800.00p 41867
06/07/2021 11,390.00p 11,740.00p 11,390.00p 11,740.00p 45433
05/07/2021 11,730.00p 11,730.58p 11,580.00p 11,640.00p 65065
02/07/2021 11,740.00p 11,740.00p 11,570.00p 11,600.00p 30516
01/07/2021 11,450.00p 11,700.00p 11,450.00p 11,640.00p 47879
30/06/2021 11,760.00p 11,760.00p 11,400.00p 11,400.00p 97979
29/06/2021 11,410.00p 11,717.75p 11,380.00p 11,610.00p 48426
28/06/2021 11,260.00p 11,450.00p 11,230.00p 11,370.00p 77896
25/06/2021 11,270.00p 11,380.00p 11,180.00p 11,300.00p 46137
24/06/2021 11,190.00p 11,320.00p 11,150.00p 11,270.00p 136354
23/06/2021 11,240.00p 11,320.00p 11,120.00p 11,190.00p 56670
22/06/2021 11,300.00p 11,360.00p 11,090.00p 11,210.00p 60210
21/06/2021 11,200.00p 11,230.00p 10,850.00p 11,230.00p 90835
18/06/2021 11,560.00p 11,680.00p 11,160.00p 11,200.00p 100088
17/06/2021 11,440.00p 11,580.00p 11,240.00p 11,560.00p 84165
16/06/2021 11,330.00p 11,530.00p 11,280.00p 11,490.00p 92829
15/06/2021 11,510.00p 11,560.00p 11,310.00p 11,320.00p 78163
14/06/2021 11,520.00p 11,560.00p 11,390.00p 11,500.00p 54817
11/06/2021 11,390.00p 11,490.00p 11,270.00p 11,460.00p 44527
10/06/2021 11,780.00p 11,780.00p 11,340.00p 11,460.00p 54263
09/06/2021 11,740.00p 11,770.00p 11,490.00p 11,600.00p 55596
08/06/2021 11,740.00p 11,825.55p 11,620.00p 11,790.00p 71580
07/06/2021 11,900.00p 12,020.00p 11,640.00p 11,720.00p 41954
04/06/2021 11,920.00p 11,990.00p 11,647.27p 11,900.00p 41732
03/06/2021 11,900.00p 12,050.00p 11,778.18p 11,920.00p 62099
02/06/2021 12,150.00p 12,240.00p 11,860.00p 11,920.00p 54485
01/06/2021 12,010.00p 12,260.00p 11,970.00p 12,100.00p 58412
28/05/2021 11,900.00p 12,010.00p 11,753.90p 11,940.00p 55647
27/05/2021 11,730.00p 11,940.00p 11,560.00p 11,880.00p 119808
26/05/2021 11,650.00p 11,810.00p 11,619.00p 11,680.00p 74845
25/05/2021 11,450.00p 11,726.90p 11,434.10p 11,650.00p 86573
24/05/2021 11,470.00p 11,570.00p 11,420.00p 11,420.00p 33404
21/05/2021 11,370.00p 11,530.00p 11,240.00p 11,470.00p 115229
20/05/2021 11,160.00p 11,340.00p 11,044.24p 11,340.00p 95782
19/05/2021 11,040.00p 11,110.00p 10,830.00p 11,030.00p 63325
18/05/2021 10,810.00p 11,210.00p 10,800.00p 11,100.00p 63806
17/05/2021 10,960.00p 11,150.00p 10,710.00p 10,730.00p 40973
14/05/2021 10,960.00p 11,130.00p 10,930.00p 11,000.00p 57749
13/05/2021 10,950.00p 10,950.00p 10,610.00p 10,950.00p 64550
12/05/2021 10,680.00p 10,950.00p 10,680.00p 10,830.00p 93083
11/05/2021 10,850.00p 10,850.00p 10,530.00p 10,630.00p 90302
10/05/2021 10,870.00p 10,920.00p 10,760.00p 10,790.00p 116483
07/05/2021 10,450.00p 10,950.00p 10,450.00p 10,870.00p 82954
06/05/2021 10,800.00p 10,800.00p 10,600.00p 10,720.00p 95337
05/05/2021 10,450.00p 10,750.00p 10,450.00p 10,700.00p 84234
04/05/2021 10,850.00p 10,950.00p 10,550.00p 10,550.00p 92200
30/04/2021 10,630.00p 10,930.50p 10,630.00p 10,850.00p 92798
29/04/2021 10,790.00p 10,800.00p 10,617.57p 10,650.00p 39555
28/04/2021 10,610.00p 10,870.00p 10,610.00p 10,710.00p 26900
27/04/2021 10,800.00p 10,884.74p 10,738.10p 10,880.00p 43578
26/04/2021 10,800.00p 10,940.00p 10,680.00p 10,820.00p 34076
23/04/2021 10,670.00p 10,770.00p 10,510.00p 10,770.00p 63623
22/04/2021 10,560.00p 10,740.00p 10,530.00p 10,690.00p 57862
21/04/2021 10,680.00p 10,680.00p 10,405.47p 10,560.00p 86296
20/04/2021 10,820.00p 10,820.00p 10,550.00p 10,590.00p 44651
19/04/2021 10,840.00p 11,070.00p 10,720.00p 10,750.00p 82786
16/04/2021 10,800.00p 10,920.00p 10,650.00p 10,830.00p 88275
15/04/2021 10,600.00p 10,800.00p 10,510.00p 10,800.00p 79667
14/04/2021 10,500.00p 10,560.00p 10,350.00p 10,520.00p 49165
13/04/2021 10,120.00p 10,560.00p 10,110.00p 10,510.00p 98069
12/04/2021 10,550.00p 10,550.00p 10,020.00p 10,120.00p 63395
09/04/2021 10,360.00p 10,590.00p 10,300.00p 10,500.00p 59854
08/04/2021 10,500.00p 10,530.00p 10,330.00p 10,360.00p 57922
07/04/2021 10,400.00p 10,580.00p 10,340.00p 10,440.00p 278855
06/04/2021 10,110.00p 10,330.00p 10,100.00p 10,310.00p 60355
01/04/2021 9,925.00p 10,061.60p 9,920.00p 10,060.00p 77441
31/03/2021 9,785.00p 10,030.00p 9,780.00p 9,965.00p 74457
30/03/2021 9,745.00p 9,895.00p 9,680.00p 9,870.00p 107252
29/03/2021 9,750.00p 9,860.00p 9,635.00p 9,700.00p 106687
26/03/2021 9,680.00p 9,810.00p 9,609.01p 9,800.00p 72231
25/03/2021 9,465.00p 9,635.00p 9,440.00p 9,615.00p 91949
24/03/2021 9,350.00p 9,620.00p 9,335.00p 9,505.00p 58975
23/03/2021 9,480.00p 9,560.00p 9,252.75p 9,440.00p 71969
22/03/2021 9,615.00p 9,615.00p 9,370.00p 9,465.00p 54809
19/03/2021 9,445.00p 9,595.00p 9,340.00p 9,550.00p 98445

*Close Price adjusted for both dividends and splits