Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 15,450
-150 (-0.96%)
Aug 29, 2025, 7:14 PM BST
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 15,740.00 | 15,740.00 | 15,450.00 | 15,450.00 | 15,450.00 | -0.96% | 34,487 |
| Aug 28, 2025 | 15,770.00 | 15,780.00 | 15,530.00 | 15,600.00 | 15,600.00 | -0.89% | 27,133 |
| Aug 27, 2025 | 15,600.00 | 15,800.00 | 15,540.00 | 15,740.00 | 15,685.00 | 0.90% | 26,249 |
| Aug 26, 2025 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,545.49 | -1.89% | 44,009 |
| Aug 22, 2025 | 15,820.00 | 15,900.00 | 15,620.00 | 15,900.00 | 15,844.44 | 0.44% | 31,936 |
| Aug 21, 2025 | 15,860.00 | 15,930.00 | 15,760.00 | 15,830.00 | 15,774.69 | -0.25% | 19,782 |
| Aug 20, 2025 | 15,650.00 | 15,890.00 | 15,500.00 | 15,870.00 | 15,814.55 | 1.41% | 35,077 |
| Aug 19, 2025 | 15,770.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,595.31 | -0.76% | 30,609 |
| Aug 18, 2025 | 15,760.00 | 15,900.00 | 15,620.00 | 15,770.00 | 15,714.90 | 0.57% | 51,597 |
| Aug 15, 2025 | 15,620.00 | 15,740.00 | 15,450.00 | 15,680.00 | 15,625.21 | 1.29% | 69,246 |
| Aug 14, 2025 | 15,220.00 | 15,480.00 | 15,140.00 | 15,480.00 | 15,425.91 | 1.71% | 47,143 |
| Aug 13, 2025 | 15,240.00 | 15,350.00 | 15,130.00 | 15,220.00 | 15,166.82 | 0.33% | 34,243 |
| Aug 12, 2025 | 15,400.00 | 15,460.00 | 14,990.00 | 15,170.00 | 15,116.99 | -1.49% | 76,283 |
| Aug 11, 2025 | 15,570.00 | 15,690.00 | 15,400.00 | 15,400.00 | 15,346.19 | -1.09% | 309,527 |
| Aug 8, 2025 | 15,840.00 | 15,980.00 | 15,500.00 | 15,570.00 | 15,515.59 | -1.58% | 32,238 |
| Aug 7, 2025 | 16,030.00 | 16,100.00 | 15,690.00 | 15,820.00 | 15,764.72 | -1.06% | 80,510 |
| Aug 6, 2025 | 16,160.00 | 16,160.00 | 15,780.00 | 15,990.00 | 15,934.13 | -0.31% | 82,936 |
| Aug 5, 2025 | 16,310.00 | 16,500.00 | 16,040.00 | 16,040.00 | 15,983.95 | -1.84% | 28,853 |
| Aug 4, 2025 | 16,480.00 | 16,590.00 | 16,310.00 | 16,340.00 | 16,282.90 | 0.06% | 52,237 |
| Aug 1, 2025 | 16,180.00 | 16,360.00 | 16,130.00 | 16,330.00 | 16,272.94 | 0.25% | 70,941 |
| Jul 31, 2025 | 16,150.00 | 16,370.00 | 16,100.00 | 16,290.00 | 16,233.08 | 0.93% | 67,424 |
| Jul 30, 2025 | 16,150.00 | 16,190.00 | 15,846.89 | 16,140.00 | 16,083.60 | 0.31% | 37,174 |
| Jul 29, 2025 | 16,600.00 | 16,600.00 | 15,260.00 | 16,090.00 | 16,033.78 | 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 |