Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 18,880
-280 (-1.46%)
Dec 24, 2025, 12:35 PM BST
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 19,080.00 | 19,140.00 | 18,850.00 | 18,880.00 | 18,880.00 | -1.46% | 10,343 |
| Dec 23, 2025 | 19,300.00 | 19,320.00 | 19,040.00 | 19,160.00 | 19,160.00 | -0.67% | 34,663 |
| Dec 22, 2025 | 19,400.00 | 19,410.00 | 19,150.00 | 19,290.00 | 19,290.00 | -0.87% | 25,807 |
| Dec 19, 2025 | 19,450.00 | 19,670.00 | 19,410.00 | 19,460.00 | 19,460.00 | -0.66% | 109,627 |
| Dec 18, 2025 | 19,440.00 | 19,620.00 | 19,190.00 | 19,590.00 | 19,590.00 | 0.26% | 52,568 |
| Dec 17, 2025 | 19,600.00 | 19,930.00 | 19,540.00 | 19,540.00 | 19,440.00 | 0.15% | 48,503 |
| Dec 16, 2025 | 19,340.00 | 19,630.00 | 19,330.00 | 19,510.00 | 19,410.15 | 0.26% | 58,534 |
| Dec 15, 2025 | 19,540.00 | 19,630.00 | 19,460.00 | 19,460.00 | 19,360.41 | - | 60,468 |
| Dec 12, 2025 | 19,640.00 | 19,750.00 | 19,220.00 | 19,460.00 | 19,360.41 | -0.46% | 67,377 |
| Dec 11, 2025 | 19,660.00 | 19,740.00 | 19,450.00 | 19,550.00 | 19,449.95 | -0.61% | 37,509 |
| Dec 10, 2025 | 19,600.00 | 19,670.00 | 19,460.00 | 19,670.00 | 19,569.33 | 0.10% | 64,148 |
| Dec 9, 2025 | 19,600.00 | 19,720.00 | 19,490.00 | 19,650.00 | 19,549.44 | 0.10% | 128,755 |
| Dec 8, 2025 | 19,700.00 | 19,850.00 | 19,630.00 | 19,630.00 | 19,529.54 | -0.61% | 257,276 |
| Dec 5, 2025 | 19,700.00 | 19,870.00 | 19,653.76 | 19,750.00 | 19,648.93 | -0.40% | 32,621 |
| Dec 4, 2025 | 19,860.00 | 19,910.00 | 19,590.00 | 19,830.00 | 19,728.52 | -0.05% | 34,164 |
| Dec 3, 2025 | 19,800.00 | 19,970.00 | 19,580.00 | 19,840.00 | 19,738.46 | 1.02% | 91,854 |
| Dec 2, 2025 | 19,530.00 | 19,830.00 | 19,510.00 | 19,640.00 | 19,539.49 | 0.05% | 46,323 |
| Dec 1, 2025 | 19,240.00 | 19,630.00 | 19,180.00 | 19,630.00 | 19,529.54 | 1.13% | 64,375 |
| Nov 28, 2025 | 19,570.00 | 19,585.20 | 19,080.00 | 19,410.00 | 19,310.67 | -0.67% | 66,995 |
| Nov 27, 2025 | 19,760.00 | 19,800.00 | 19,470.00 | 19,540.00 | 19,440.00 | -1.11% | 45,592 |
| Nov 26, 2025 | 19,500.00 | 19,760.00 | 19,360.00 | 19,760.00 | 19,658.87 | 1.59% | 59,998 |
| Nov 25, 2025 | 19,060.00 | 19,460.00 | 18,950.00 | 19,450.00 | 19,350.46 | 2.15% | 80,580 |
| Nov 24, 2025 | 18,840.00 | 19,181.98 | 18,700.00 | 19,040.00 | 18,942.56 | 1.44% | 202,540 |
| Nov 21, 2025 | 18,370.00 | 18,880.00 | 18,200.00 | 18,770.00 | 18,673.94 | 2.79% | 153,696 |
| Nov 20, 2025 | 17,000.00 | 18,560.00 | 16,860.00 | 18,260.00 | 18,166.55 | 13.49% | 263,529 |
| Nov 19, 2025 | 16,050.00 | 16,220.00 | 15,980.00 | 16,090.00 | 16,007.66 | 0.12% | 52,023 |
| Nov 18, 2025 | 16,000.00 | 16,250.00 | 15,950.00 | 16,070.00 | 15,987.76 | -1.11% | 81,033 |
| Nov 17, 2025 | 16,120.00 | 16,340.00 | 16,000.00 | 16,250.00 | 16,166.84 | 1.06% | 62,567 |
| Nov 14, 2025 | 16,240.00 | 16,280.00 | 15,950.00 | 16,080.00 | 15,997.71 | -0.92% | 44,040 |
| Nov 13, 2025 | 16,280.00 | 16,490.00 | 16,190.00 | 16,230.00 | 16,146.94 | -0.55% | 46,780 |
| Nov 12, 2025 | 15,480.00 | 16,470.00 | 15,430.00 | 16,320.00 | 16,236.48 | 5.97% | 104,900 |
| Nov 11, 2025 | 15,530.00 | 15,530.00 | 15,290.00 | 15,400.00 | 15,321.19 | - | 126,846 |
| Nov 10, 2025 | 15,360.00 | 15,470.00 | 15,280.00 | 15,400.00 | 15,321.19 | 0.65% | 242,702 |
| Nov 7, 2025 | 15,540.00 | 15,790.00 | 15,200.00 | 15,300.00 | 15,221.70 | -1.67% | 63,517 |
| Nov 6, 2025 | 16,180.00 | 16,270.00 | 15,360.00 | 15,560.00 | 15,480.37 | -3.95% | 302,506 |
| Nov 5, 2025 | 16,260.00 | 16,380.00 | 15,970.00 | 16,200.00 | 16,117.09 | -0.55% | 68,427 |
| Nov 4, 2025 | 16,320.00 | 16,430.00 | 16,080.00 | 16,290.00 | 16,206.63 | -0.79% | 100,571 |
| Nov 3, 2025 | 15,920.00 | 16,430.00 | 15,900.00 | 16,420.00 | 16,335.97 | 3.08% | 57,790 |
| Oct 31, 2025 | 15,850.00 | 16,050.00 | 15,730.00 | 15,930.00 | 15,848.47 | 0.50% | 66,160 |
| Oct 30, 2025 | 15,620.00 | 15,920.03 | 15,610.00 | 15,850.00 | 15,768.88 | 1.60% | 93,149 |
| Oct 29, 2025 | 15,430.00 | 15,670.00 | 15,380.00 | 15,600.00 | 15,520.16 | 1.23% | 69,805 |
| Oct 28, 2025 | 15,330.00 | 15,510.00 | 15,280.00 | 15,410.00 | 15,331.14 | 0.65% | 46,579 |
| Oct 27, 2025 | 15,360.00 | 15,390.00 | 15,230.00 | 15,310.00 | 15,231.65 | 0.07% | 189,670 |
| Oct 24, 2025 | 15,300.00 | 15,380.00 | 15,200.00 | 15,300.00 | 15,221.70 | 0.26% | 82,900 |
| Oct 23, 2025 | 15,260.00 | 15,280.00 | 15,020.00 | 15,260.00 | 15,181.90 | 0.33% | 61,699 |
| Oct 22, 2025 | 14,930.00 | 15,370.00 | 14,830.00 | 15,210.00 | 15,132.16 | 2.29% | 62,575 |
| Oct 21, 2025 | 14,950.00 | 14,950.00 | 14,710.00 | 14,870.00 | 14,793.90 | 0.07% | 38,409 |
| Oct 20, 2025 | 14,720.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,783.95 | 1.23% | 72,253 |
| Oct 17, 2025 | 14,480.00 | 14,760.00 | 14,420.00 | 14,680.00 | 14,604.87 | 0.34% | 77,002 |
| Oct 16, 2025 | 14,590.00 | 14,740.00 | 14,300.00 | 14,630.00 | 14,555.13 | - | 69,335 |