Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 16,930
+160 (0.95%)
Feb 4, 2026, 4:15 PM GMT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 16,620.00 | 16,810.00 | 16,510.00 | 16,720.00 | - | -0.30% | 49,878 |
| Feb 3, 2026 | 17,250.00 | 17,250.00 | 16,600.00 | 16,770.00 | 16,770.00 | -2.33% | 126,974 |
| Feb 2, 2026 | 17,000.00 | 17,240.00 | 17,000.00 | 17,170.00 | 17,170.00 | 0.70% | 58,220 |
| Jan 30, 2026 | 17,230.00 | 17,390.00 | 17,050.00 | 17,050.00 | 17,050.00 | -1.10% | 84,749 |
| Jan 29, 2026 | 17,440.00 | 17,480.00 | 17,210.00 | 17,240.00 | 17,240.00 | -1.09% | 57,929 |
| Jan 28, 2026 | 18,050.00 | 18,050.00 | 17,350.00 | 17,430.00 | 17,430.00 | -1.41% | 91,430 |
| Jan 27, 2026 | 17,890.00 | 18,020.00 | 17,680.00 | 17,680.00 | 17,680.00 | -1.17% | 91,355 |
| Jan 26, 2026 | 17,910.00 | 18,030.00 | 17,550.00 | 17,890.00 | 17,890.00 | 0.34% | 95,599 |
| Jan 23, 2026 | 17,910.00 | 18,010.00 | 17,800.00 | 17,830.00 | 17,830.00 | -0.61% | 44,868 |
| Jan 22, 2026 | 18,260.00 | 18,260.00 | 17,850.00 | 17,940.00 | 17,940.00 | -0.55% | 55,745 |
| Jan 21, 2026 | 17,920.00 | 18,200.00 | 17,810.00 | 18,040.00 | 18,040.00 | -0.33% | 60,743 |
| Jan 20, 2026 | 18,100.00 | 18,200.00 | 17,910.00 | 18,100.00 | 18,100.00 | 0.17% | 36,726 |
| Jan 19, 2026 | 18,710.00 | 18,730.00 | 18,060.00 | 18,070.00 | 18,070.00 | -3.73% | 68,152 |
| Jan 16, 2026 | 19,240.00 | 19,310.00 | 18,660.00 | 18,770.00 | 18,770.00 | -1.21% | 53,440 |
| Jan 15, 2026 | 18,730.00 | 19,060.00 | 18,690.00 | 19,000.00 | 19,000.00 | 1.71% | 37,847 |
| Jan 14, 2026 | 18,660.00 | 19,110.00 | 18,630.00 | 18,680.00 | 18,680.00 | 0.16% | 55,262 |
| Jan 13, 2026 | 19,100.00 | 19,180.00 | 18,040.00 | 18,650.00 | 18,650.00 | -1.17% | 160,058 |
| Jan 12, 2026 | 18,760.00 | 18,950.00 | 18,700.00 | 18,870.00 | 18,870.00 | 0.59% | 249,157 |
| Jan 9, 2026 | 18,410.00 | 18,760.00 | 18,360.00 | 18,760.00 | 18,760.00 | 1.90% | 53,250 |
| Jan 8, 2026 | 18,390.00 | 18,540.00 | 18,260.00 | 18,410.00 | 18,410.00 | -0.22% | 650,335 |
| Jan 7, 2026 | 18,510.00 | 18,510.00 | 18,110.00 | 18,450.00 | 18,450.00 | -0.43% | 66,072 |
| Jan 6, 2026 | 18,400.00 | 18,740.00 | 18,160.00 | 18,530.00 | 18,530.00 | 0.05% | 45,371 |
| Jan 5, 2026 | 18,540.00 | 18,560.00 | 18,300.00 | 18,520.00 | 18,520.00 | 0.43% | 79,440 |
| Jan 2, 2026 | 18,990.00 | 19,030.00 | 18,360.00 | 18,440.00 | 18,440.00 | -2.54% | 62,049 |
| Dec 31, 2025 | 18,970.00 | 18,970.00 | 18,820.00 | 18,920.00 | 18,920.00 | - | 17,211 |
| Dec 30, 2025 | 18,910.00 | 19,030.00 | 18,840.00 | 18,920.00 | 18,920.00 | -0.05% | 36,969 |
| Dec 29, 2025 | 18,900.00 | 18,950.00 | 18,770.00 | 18,930.00 | 18,930.00 | 0.26% | 50,871 |
| 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 |