Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 17,390
+90 (0.52%)
At close: Mar 20, 2026
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 18,050.00 | 18,050.00 | 17,348.03 | 17,430.00 | 17,378.80 | -1.41% | 91,739 |
| Jan 27, 2026 | 17,890.00 | 18,020.00 | 17,680.00 | 17,680.00 | 17,628.06 | -1.17% | 91,453 |
| Jan 26, 2026 | 17,910.00 | 18,030.00 | 17,550.00 | 17,890.00 | 17,837.44 | 0.34% | 95,599 |
| Jan 23, 2026 | 17,910.00 | 18,020.00 | 17,792.00 | 17,830.00 | 17,777.62 | -0.61% | 44,982 |
| Jan 22, 2026 | 18,260.00 | 18,260.00 | 17,840.00 | 17,940.00 | 17,887.30 | -0.55% | 55,862 |
| Jan 21, 2026 | 17,920.00 | 18,210.00 | 17,800.00 | 18,040.00 | 17,987.00 | -0.33% | 60,875 |
| Jan 20, 2026 | 18,100.00 | 18,210.00 | 17,900.00 | 18,100.00 | 18,046.83 | 0.17% | 36,828 |
| Jan 19, 2026 | 18,710.00 | 18,730.00 | 18,060.00 | 18,070.00 | 18,016.92 | -3.73% | 68,152 |
| Jan 16, 2026 | 19,240.00 | 19,410.00 | 18,650.00 | 18,770.00 | 18,714.86 | -1.21% | 316,802 |
| Jan 15, 2026 | 18,730.00 | 19,070.00 | 18,690.00 | 19,000.00 | 18,944.18 | 1.71% | 37,926 |
| Jan 14, 2026 | 18,660.00 | 19,130.00 | 18,630.00 | 18,680.00 | 18,625.12 | 0.16% | 55,340 |
| Jan 13, 2026 | 19,100.00 | 19,180.00 | 18,040.00 | 18,650.00 | 18,595.21 | -1.17% | 166,765 |
| Jan 12, 2026 | 18,760.00 | 18,950.00 | 18,700.00 | 18,870.00 | 18,814.57 | 0.59% | 249,291 |