Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 19,015
+205 (1.09%)
Apr 10, 2026, 5:04 PM GMT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 18,725.00 | 19,085.00 | 18,685.00 | 19,015.00 | 19,015.00 | 1.09% | 98,215 |
| Apr 9, 2026 | 18,750.00 | 18,830.00 | 18,605.00 | 18,810.00 | 18,810.00 | 0.32% | 87,516 |
| Apr 8, 2026 | 18,735.00 | 18,885.00 | 18,525.00 | 18,750.00 | 18,750.00 | 4.17% | 93,059 |
| Apr 7, 2026 | 17,650.00 | 18,350.00 | 17,585.00 | 18,000.00 | 18,000.00 | 1.98% | 86,413 |
| Apr 2, 2026 | 17,450.00 | 17,650.00 | 17,220.00 | 17,650.00 | 17,650.00 | 0.28% | 111,467 |
| Apr 1, 2026 | 17,790.00 | 17,920.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.56% | 105,359 |
| Mar 31, 2026 | 17,810.00 | 18,070.00 | 17,660.00 | 17,700.00 | 17,700.00 | -1.01% | 46,379 |
| Mar 30, 2026 | 17,720.00 | 17,900.00 | 17,620.00 | 17,880.00 | 17,880.00 | 0.45% | 63,225 |
| Mar 27, 2026 | 18,230.00 | 18,230.00 | 17,630.00 | 17,800.00 | 17,800.00 | -2.31% | 83,715 |
| Mar 26, 2026 | 18,380.00 | 18,590.00 | 18,190.00 | 18,220.00 | 18,220.00 | -1.30% | 155,560 |
| Mar 25, 2026 | 18,230.00 | 18,750.00 | 18,060.00 | 18,460.00 | 18,460.00 | 1.99% | 88,672 |
| Mar 24, 2026 | 18,050.00 | 18,170.00 | 17,710.00 | 18,100.00 | 18,100.00 | 2.20% | 102,268 |
| Mar 23, 2026 | 17,140.00 | 18,040.00 | 17,020.00 | 17,710.00 | 17,710.00 | 1.84% | 64,883 |
| Mar 20, 2026 | 17,390.00 | 17,490.00 | 17,000.00 | 17,390.00 | 17,390.00 | 0.52% | 134,560 |
| Mar 19, 2026 | 17,320.00 | 17,430.00 | 17,000.00 | 17,300.00 | 17,300.00 | 0.35% | 167,072 |
| Mar 18, 2026 | 17,480.00 | 17,610.00 | 17,240.00 | 17,240.00 | 17,240.00 | -0.52% | 113,384 |
| Mar 17, 2026 | 17,250.00 | 17,350.00 | 17,030.00 | 17,330.00 | 17,330.00 | 1.46% | 36,780 |
| Mar 16, 2026 | 17,330.00 | 17,560.00 | 16,930.00 | 17,080.00 | 17,080.00 | -1.04% | 155,829 |
| Mar 13, 2026 | 17,510.00 | 17,520.00 | 17,200.00 | 17,260.00 | 17,260.00 | -1.15% | 41,202 |
| Mar 12, 2026 | 17,270.00 | 17,540.00 | 17,220.00 | 17,460.00 | 17,460.00 | 1.22% | 33,750 |
| Mar 11, 2026 | 17,360.00 | 17,370.00 | 17,090.00 | 17,250.00 | 17,250.00 | -0.63% | 42,503 |
| Mar 10, 2026 | 17,210.00 | 17,500.00 | 17,110.00 | 17,360.00 | 17,360.00 | 3.03% | 71,750 |
| Mar 9, 2026 | 16,900.00 | 17,000.00 | 16,564.80 | 16,850.00 | 16,850.00 | -1.81% | 192,680 |
| Mar 6, 2026 | 17,320.00 | 17,430.00 | 17,020.00 | 17,160.00 | 17,160.00 | -0.64% | 44,629 |
| Mar 5, 2026 | 17,340.00 | 17,740.00 | 17,110.00 | 17,270.00 | 17,270.00 | -0.40% | 89,550 |
| Mar 4, 2026 | 17,000.00 | 17,400.00 | 16,950.00 | 17,340.00 | 17,340.00 | 1.64% | 131,020 |
| Mar 3, 2026 | 17,670.00 | 17,670.00 | 17,030.00 | 17,060.00 | 17,060.00 | -3.45% | 127,939 |
| Mar 2, 2026 | 17,610.00 | 17,820.00 | 17,280.00 | 17,670.00 | 17,670.00 | -1.23% | 61,477 |
| Feb 27, 2026 | 18,070.00 | 18,250.00 | 17,760.00 | 17,890.00 | 17,890.00 | 0.39% | 105,029 |
| Feb 26, 2026 | 17,440.00 | 17,860.00 | 17,380.00 | 17,820.00 | 17,820.00 | 2.24% | 46,583 |
| Feb 25, 2026 | 17,270.00 | 17,517.00 | 17,190.00 | 17,430.00 | 17,430.00 | 1.16% | 59,238 |
| Feb 24, 2026 | 17,510.00 | 17,600.00 | 16,960.00 | 17,230.00 | 17,230.00 | -1.15% | 128,328 |
| Feb 23, 2026 | 17,340.00 | 17,590.00 | 17,320.00 | 17,430.00 | 17,430.00 | 0.46% | 71,733 |
| Feb 20, 2026 | 17,110.00 | 17,480.00 | 17,060.00 | 17,350.00 | 17,350.00 | 1.76% | 183,864 |
| Feb 19, 2026 | 17,020.00 | 17,070.00 | 16,860.00 | 17,050.00 | 17,050.00 | 0.18% | 53,449 |
| Feb 18, 2026 | 16,920.00 | 17,020.00 | 16,680.00 | 17,020.00 | 16,970.00 | 0.65% | 64,528 |
| Feb 17, 2026 | 16,650.00 | 16,930.00 | 16,520.00 | 16,910.00 | 16,860.32 | 1.50% | 72,231 |
| Feb 16, 2026 | 16,700.00 | 16,710.00 | 16,510.00 | 16,660.00 | 16,611.06 | 1.03% | 24,445 |
| Feb 13, 2026 | 16,530.00 | 16,650.00 | 16,380.00 | 16,490.00 | 16,441.56 | -0.96% | 99,209 |
| Feb 12, 2026 | 16,590.00 | 16,860.00 | 16,430.00 | 16,650.00 | 16,601.09 | 1.34% | 166,580 |
| Feb 11, 2026 | 16,990.00 | 17,060.00 | 16,430.00 | 16,430.00 | 16,381.73 | -3.07% | 94,401 |
| Feb 10, 2026 | 16,850.00 | 17,010.00 | 16,790.00 | 16,950.00 | 16,900.21 | 0.65% | 50,473 |
| Feb 9, 2026 | 17,000.00 | 17,030.00 | 16,735.33 | 16,840.00 | 16,790.53 | -1.00% | 63,324 |
| Feb 6, 2026 | 16,860.00 | 17,040.00 | 16,670.00 | 17,010.00 | 16,960.03 | 0.77% | 79,280 |
| Feb 5, 2026 | 16,990.00 | 17,090.00 | 16,740.00 | 16,880.00 | 16,830.41 | -0.76% | 101,459 |
| Feb 4, 2026 | 16,620.00 | 17,010.00 | 16,510.00 | 17,010.00 | 16,960.03 | 1.43% | 131,050 |
| Feb 3, 2026 | 17,250.00 | 17,270.00 | 16,580.00 | 16,770.00 | 16,720.73 | -2.33% | 127,161 |
| Feb 2, 2026 | 17,000.00 | 17,240.00 | 16,960.00 | 17,170.00 | 17,119.56 | 0.70% | 102,704 |
| Jan 30, 2026 | 17,230.00 | 17,455.00 | 17,050.00 | 17,050.00 | 16,999.91 | -1.10% | 84,895 |
| Jan 29, 2026 | 17,440.00 | 17,520.00 | 17,210.00 | 17,240.00 | 17,189.35 | -1.09% | 58,075 |