Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 16,330
+40 (0.25%)
Aug 1, 2025, 7:14 PM BST
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 16,180.00 | 16,360.00 | 16,130.00 | 16,330.00 | 16,330.00 | 0.25% | 70,819 |
| Jul 31, 2025 | 16,150.00 | 16,370.00 | 16,100.00 | 16,290.00 | 16,290.00 | 0.93% | 67,424 |
| Jul 30, 2025 | 16,150.00 | 16,190.00 | 15,846.89 | 16,140.00 | 16,140.00 | 0.31% | 37,174 |
| Jul 29, 2025 | 16,600.00 | 16,600.00 | 15,260.00 | 16,090.00 | 16,090.00 | 5.44% | 84,324 |
| Jul 28, 2025 | 15,560.00 | 15,740.00 | 15,260.00 | 15,260.00 | 15,260.00 | -2.18% | 82,642 |
| Jul 25, 2025 | 15,600.00 | 15,660.00 | 15,410.00 | 15,600.00 | 15,600.00 | - | 52,444 |
| Jul 24, 2025 | 15,810.00 | 15,930.00 | 15,550.00 | 15,600.00 | 15,600.00 | -1.08% | 40,684 |
| Jul 23, 2025 | 15,880.00 | 16,077.45 | 15,650.00 | 15,770.00 | 15,770.00 | -0.44% | 43,141 |
| Jul 22, 2025 | 16,120.00 | 16,180.00 | 15,780.00 | 15,840.00 | 15,840.00 | -2.22% | 41,794 |
| Jul 21, 2025 | 16,440.00 | 16,460.00 | 16,190.00 | 16,200.00 | 16,200.00 | -0.25% | 63,383 |
| Jul 18, 2025 | 16,380.00 | 16,470.00 | 16,050.00 | 16,240.00 | 16,240.00 | -0.12% | 30,947 |
| Jul 17, 2025 | 16,310.00 | 16,390.00 | 16,230.00 | 16,260.00 | 16,260.00 | 0.31% | 29,300 |
| Jul 16, 2025 | 15,950.00 | 16,340.00 | 15,950.00 | 16,210.00 | 16,210.00 | 1.06% | 378,548 |
| Jul 15, 2025 | 16,100.00 | 16,204.13 | 16,010.00 | 16,040.00 | 16,040.00 | -0.25% | 31,000 |
| Jul 14, 2025 | 15,960.00 | 16,100.00 | 15,920.00 | 16,080.00 | 16,080.00 | 0.12% | 27,359 |
| Jul 11, 2025 | 16,040.00 | 16,210.00 | 15,960.00 | 16,060.00 | 16,060.00 | - | 24,397 |
| Jul 10, 2025 | 16,070.00 | 16,140.00 | 15,960.00 | 16,060.00 | 16,060.00 | -0.12% | 28,341 |
| Jul 9, 2025 | 16,040.00 | 16,200.00 | 15,950.00 | 16,080.00 | 15,995.00 | 0.94% | 31,341 |
| Jul 8, 2025 | 16,010.00 | 16,100.00 | 15,740.00 | 15,930.00 | 15,845.79 | -0.56% | 70,257 |
| Jul 7, 2025 | 15,840.00 | 16,180.00 | 15,840.00 | 16,020.00 | 15,935.32 | 0.88% | 30,337 |
| Jul 4, 2025 | 15,790.00 | 16,070.00 | 15,710.00 | 15,880.00 | 15,796.06 | - | 18,618 |
| Jul 3, 2025 | 15,690.00 | 15,970.00 | 15,670.00 | 15,880.00 | 15,796.06 | 1.34% | 36,065 |
| Jul 2, 2025 | 16,290.00 | 16,300.00 | 15,650.00 | 15,670.00 | 15,587.17 | -3.39% | 152,149 |
| Jul 1, 2025 | 16,190.00 | 16,320.00 | 16,090.00 | 16,220.00 | 16,134.26 | - | 22,768 |
| Jun 30, 2025 | 16,250.00 | 16,270.00 | 16,050.00 | 16,220.00 | 16,134.26 | 0.56% | 53,540 |
| Jun 27, 2025 | 15,910.00 | 16,140.00 | 15,850.00 | 16,130.00 | 16,044.74 | 1.26% | 32,696 |
| Jun 26, 2025 | 15,980.00 | 16,020.00 | 15,870.00 | 15,930.00 | 15,845.79 | -0.19% | 42,600 |
| Jun 25, 2025 | 15,900.00 | 15,980.00 | 15,660.00 | 15,960.00 | 15,875.63 | 0.38% | 51,729 |
| Jun 24, 2025 | 16,380.00 | 16,400.00 | 15,810.00 | 15,900.00 | 15,815.95 | -2.03% | 88,697 |
| Jun 23, 2025 | 16,130.00 | 16,370.00 | 16,130.00 | 16,230.00 | 16,144.21 | -0.43% | 30,148 |
| Jun 20, 2025 | 16,300.00 | 16,360.00 | 16,180.00 | 16,300.00 | 16,213.84 | 0.43% | 96,981 |
| Jun 19, 2025 | 16,500.00 | 16,500.00 | 16,180.00 | 16,230.00 | 16,144.21 | -1.87% | 23,299 |
| Jun 18, 2025 | 16,410.00 | 16,540.00 | 16,270.00 | 16,540.00 | 16,452.57 | 0.92% | 32,300 |
| Jun 17, 2025 | 16,230.00 | 16,420.00 | 16,130.00 | 16,390.00 | 16,303.36 | 0.24% | 39,703 |
| Jun 16, 2025 | 16,550.00 | 16,750.00 | 16,350.00 | 16,350.00 | 16,263.57 | -1.09% | 35,085 |
| Jun 13, 2025 | 16,560.00 | 16,610.00 | 16,320.00 | 16,530.00 | 16,442.62 | -0.72% | 32,610 |
| Jun 12, 2025 | 16,320.00 | 16,730.00 | 16,250.00 | 16,650.00 | 16,561.99 | 1.40% | 39,479 |
| Jun 11, 2025 | 16,180.00 | 16,440.00 | 16,128.04 | 16,420.00 | 16,333.20 | 1.67% | 34,177 |
| Jun 10, 2025 | 16,230.00 | 16,290.00 | 16,050.00 | 16,150.00 | 16,064.63 | 0.25% | 25,861 |
| Jun 9, 2025 | 16,150.00 | 16,220.00 | 16,000.00 | 16,110.00 | 16,024.84 | -0.12% | 21,841 |
| Jun 6, 2025 | 16,080.00 | 16,170.00 | 16,010.00 | 16,130.00 | 16,044.74 | 0.12% | 24,770 |
| Jun 5, 2025 | 15,970.00 | 16,110.00 | 15,860.00 | 16,110.00 | 16,024.84 | 1.00% | 42,889 |
| Jun 4, 2025 | 15,530.00 | 15,980.00 | 15,470.00 | 15,950.00 | 15,865.69 | 3.44% | 56,817 |
| Jun 3, 2025 | 15,530.00 | 15,680.00 | 15,370.00 | 15,420.00 | 15,338.49 | -0.58% | 41,713 |
| Jun 2, 2025 | 15,340.00 | 15,570.00 | 15,270.00 | 15,510.00 | 15,428.01 | 1.17% | 34,846 |
| May 30, 2025 | 15,370.00 | 15,570.00 | 15,320.00 | 15,330.00 | 15,248.96 | -0.45% | 76,252 |
| May 29, 2025 | 15,380.00 | 15,450.00 | 15,200.00 | 15,400.00 | 15,318.59 | 1.25% | 35,806 |
| May 28, 2025 | 15,340.00 | 15,360.00 | 15,180.00 | 15,210.00 | 15,129.60 | -0.59% | 70,646 |
| May 27, 2025 | 15,590.00 | 15,860.00 | 15,230.00 | 15,300.00 | 15,219.12 | -0.84% | 88,406 |
| May 23, 2025 | 15,850.00 | 15,860.00 | 14,940.00 | 15,430.00 | 15,348.44 | -2.77% | 103,344 |