Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 19,750
-90 (-0.45%)
Dec 4, 2025, 2:49 PM BST
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19,860.00 | 19,910.00 | 19,590.00 | 19,840.00 | - | - | 9,758 |
| Dec 3, 2025 | 19,800.00 | 19,950.00 | 19,580.00 | 19,840.00 | 19,840.00 | 1.02% | 91,747 |
| Dec 2, 2025 | 19,530.00 | 19,810.00 | 19,510.00 | 19,640.00 | 19,640.00 | 0.05% | 46,119 |
| Dec 1, 2025 | 19,240.00 | 19,630.00 | 19,180.00 | 19,630.00 | 19,630.00 | 1.13% | 64,375 |
| Nov 28, 2025 | 19,570.00 | 19,570.00 | 19,080.00 | 19,410.00 | 19,410.00 | -0.67% | 66,916 |
| Nov 27, 2025 | 19,760.00 | 19,800.00 | 19,470.00 | 19,540.00 | 19,540.00 | -1.11% | 45,592 |
| Nov 26, 2025 | 19,500.00 | 19,760.00 | 19,370.00 | 19,760.00 | 19,760.00 | 1.59% | 59,947 |
| Nov 25, 2025 | 19,060.00 | 19,450.00 | 18,960.00 | 19,450.00 | 19,450.00 | 2.15% | 80,523 |
| Nov 24, 2025 | 18,840.00 | 19,180.00 | 18,710.00 | 19,040.00 | 19,040.00 | 1.44% | 202,469 |
| Nov 21, 2025 | 18,370.00 | 18,880.00 | 18,210.00 | 18,770.00 | 18,770.00 | 2.79% | 147,069 |
| Nov 20, 2025 | 17,000.00 | 18,560.00 | 16,860.00 | 18,260.00 | 18,260.00 | 13.49% | 263,529 |
| Nov 19, 2025 | 16,050.00 | 16,220.00 | 15,980.00 | 16,090.00 | 16,090.00 | 0.12% | 52,023 |
| Nov 18, 2025 | 16,000.00 | 16,250.00 | 15,950.00 | 16,070.00 | 16,070.00 | -1.11% | 81,033 |
| Nov 17, 2025 | 16,120.00 | 16,340.00 | 16,000.00 | 16,250.00 | 16,250.00 | 1.06% | 62,567 |
| Nov 14, 2025 | 16,240.00 | 16,280.00 | 15,950.00 | 16,080.00 | 16,080.00 | -0.92% | 44,040 |
| Nov 13, 2025 | 16,280.00 | 16,490.00 | 16,190.00 | 16,230.00 | 16,230.00 | -0.55% | 46,780 |
| Nov 12, 2025 | 15,480.00 | 16,470.00 | 15,430.00 | 16,320.00 | 16,320.00 | 5.97% | 104,900 |
| Nov 11, 2025 | 15,530.00 | 15,530.00 | 15,290.00 | 15,400.00 | 15,400.00 | - | 126,846 |
| Nov 10, 2025 | 15,360.00 | 15,470.00 | 15,280.00 | 15,400.00 | 15,400.00 | 0.65% | 242,702 |
| Nov 7, 2025 | 15,540.00 | 15,790.00 | 15,200.00 | 15,300.00 | 15,300.00 | -1.67% | 63,517 |
| Nov 6, 2025 | 16,180.00 | 16,270.00 | 15,360.00 | 15,560.00 | 15,560.00 | -3.95% | 302,506 |
| Nov 5, 2025 | 16,260.00 | 16,380.00 | 15,970.00 | 16,200.00 | 16,200.00 | -0.55% | 68,427 |
| Nov 4, 2025 | 16,320.00 | 16,430.00 | 16,080.00 | 16,290.00 | 16,290.00 | -0.79% | 100,571 |
| Nov 3, 2025 | 15,920.00 | 16,430.00 | 15,900.00 | 16,420.00 | 16,420.00 | 3.08% | 57,790 |
| Oct 31, 2025 | 15,850.00 | 16,050.00 | 15,730.00 | 15,930.00 | 15,930.00 | 0.50% | 66,160 |
| Oct 30, 2025 | 15,620.00 | 15,920.03 | 15,610.00 | 15,850.00 | 15,850.00 | 1.60% | 93,149 |
| Oct 29, 2025 | 15,430.00 | 15,670.00 | 15,380.00 | 15,600.00 | 15,600.00 | 1.23% | 69,805 |
| Oct 28, 2025 | 15,330.00 | 15,510.00 | 15,280.00 | 15,410.00 | 15,410.00 | 0.65% | 46,579 |
| Oct 27, 2025 | 15,360.00 | 15,390.00 | 15,230.00 | 15,310.00 | 15,310.00 | 0.07% | 189,670 |
| Oct 24, 2025 | 15,300.00 | 15,380.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.26% | 82,900 |
| Oct 23, 2025 | 15,260.00 | 15,280.00 | 15,020.00 | 15,260.00 | 15,260.00 | 0.33% | 61,699 |
| Oct 22, 2025 | 14,930.00 | 15,370.00 | 14,830.00 | 15,210.00 | 15,210.00 | 2.29% | 62,575 |
| Oct 21, 2025 | 14,950.00 | 14,950.00 | 14,710.00 | 14,870.00 | 14,870.00 | 0.07% | 38,409 |
| Oct 20, 2025 | 14,720.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,860.00 | 1.23% | 72,253 |
| Oct 17, 2025 | 14,480.00 | 14,760.00 | 14,420.00 | 14,680.00 | 14,680.00 | 0.34% | 77,002 |
| Oct 16, 2025 | 14,590.00 | 14,740.00 | 14,300.00 | 14,630.00 | 14,630.00 | - | 69,335 |
| Oct 15, 2025 | 14,560.00 | 14,690.00 | 14,490.00 | 14,630.00 | 14,545.00 | 0.97% | 76,121 |
| Oct 14, 2025 | 14,580.00 | 14,620.00 | 14,460.00 | 14,490.00 | 14,405.81 | -1.02% | 88,176 |
| Oct 13, 2025 | 14,520.00 | 14,650.00 | 14,480.00 | 14,640.00 | 14,554.94 | 1.17% | 37,469 |
| Oct 10, 2025 | 14,650.00 | 14,840.00 | 14,430.00 | 14,470.00 | 14,385.93 | -0.96% | 58,611 |
| Oct 9, 2025 | 14,590.00 | 14,650.00 | 14,410.00 | 14,610.00 | 14,525.12 | 0.41% | 51,409 |
| Oct 8, 2025 | 14,410.00 | 14,590.00 | 14,280.00 | 14,550.00 | 14,465.46 | 1.61% | 41,132 |
| Oct 7, 2025 | 14,300.00 | 14,510.00 | 14,300.00 | 14,320.00 | 14,236.80 | 0.14% | 50,174 |
| Oct 6, 2025 | 14,350.00 | 14,520.00 | 14,290.00 | 14,300.00 | 14,216.92 | -0.35% | 52,370 |
| Oct 3, 2025 | 14,320.00 | 14,430.00 | 14,070.00 | 14,350.00 | 14,266.63 | 0.49% | 53,775 |
| Oct 2, 2025 | 14,220.00 | 14,320.00 | 14,120.00 | 14,280.00 | 14,197.03 | 0.56% | 41,742 |
| Oct 1, 2025 | 14,520.00 | 14,580.00 | 14,200.00 | 14,200.00 | 14,117.50 | -2.27% | 55,579 |
| Sep 30, 2025 | 14,530.00 | 14,590.00 | 14,360.00 | 14,530.00 | 14,445.58 | 0.14% | 56,866 |
| Sep 29, 2025 | 14,680.00 | 14,740.00 | 14,510.00 | 14,510.00 | 14,425.70 | -0.34% | 60,988 |
| Sep 26, 2025 | 14,670.00 | 14,780.00 | 14,560.00 | 14,560.00 | 14,475.41 | -0.68% | 36,996 |