Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 16,230
-90 (-0.55%)
Nov 13, 2025, 5:18 PM BST
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 16,280.00 | 16,490.00 | 16,190.00 | 16,230.00 | 16,230.00 | -0.55% | 43,626 |
| 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% | 302,505 |
| Nov 5, 2025 | 16,260.00 | 16,380.00 | 15,970.00 | 16,200.00 | 16,200.00 | -0.55% | 68,426 |
| 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% | 57,789 |
| Oct 31, 2025 | 15,850.00 | 16,034.74 | 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% | 93,148 |
| Oct 29, 2025 | 15,430.00 | 15,661.05 | 15,390.00 | 15,600.00 | 15,600.00 | 1.23% | 69,805 |
| Oct 28, 2025 | 15,330.00 | 15,510.00 | 15,290.00 | 15,410.00 | 15,410.00 | 0.65% | 46,579 |
| Oct 27, 2025 | 15,360.00 | 15,380.00 | 15,230.00 | 15,310.00 | 15,310.00 | 0.07% | 189,669 |
| Oct 24, 2025 | 15,300.00 | 15,370.00 | 15,200.05 | 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 | 15,360.00 | 14,830.00 | 15,210.00 | 15,210.00 | 2.29% | 62,574 |
| Oct 21, 2025 | 14,950.00 | 14,950.00 | 14,710.00 | 14,870.00 | 14,870.00 | 0.07% | 38,408 |
| 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% | 77,001 |
| Oct 16, 2025 | 14,590.00 | 14,730.00 | 14,300.00 | 14,630.00 | 14,630.00 | - | 69,334 |
| Oct 15, 2025 | 14,560.00 | 14,680.00 | 14,490.00 | 14,630.00 | 14,545.00 | 0.97% | 76,121 |
| Oct 14, 2025 | 14,580.00 | 14,610.00 | 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 | 14,830.00 | 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% | 51,408 |
| Oct 8, 2025 | 14,410.00 | 14,590.00 | 14,290.00 | 14,550.00 | 14,465.46 | 1.61% | 41,132 |
| Oct 7, 2025 | 14,300.00 | 14,500.00 | 14,300.00 | 14,320.00 | 14,236.80 | 0.14% | 50,173 |
| Oct 6, 2025 | 14,350.00 | 14,500.00 | 14,300.00 | 14,300.00 | 14,216.92 | -0.35% | 52,369 |
| 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 | 14,580.00 | 14,360.00 | 14,530.00 | 14,445.58 | 0.14% | 56,865 |
| Sep 29, 2025 | 14,680.00 | 14,720.00 | 14,510.00 | 14,510.00 | 14,425.70 | -0.34% | 60,987 |
| Sep 26, 2025 | 14,670.00 | 14,760.00 | 14,560.00 | 14,560.00 | 14,475.41 | -0.68% | 36,996 |
| Sep 25, 2025 | 14,650.00 | 14,740.00 | 14,470.00 | 14,660.00 | 14,574.83 | -0.14% | 32,602 |
| Sep 24, 2025 | 14,830.00 | 14,880.00 | 14,680.00 | 14,680.00 | 14,594.71 | -1.08% | 61,956 |
| Sep 23, 2025 | 14,840.00 | 14,970.00 | 14,810.00 | 14,840.00 | 14,753.78 | 0.27% | 40,348 |
| Sep 22, 2025 | 14,820.00 | 14,980.00 | 14,740.00 | 14,800.00 | 14,714.01 | -0.54% | 42,707 |
| Sep 19, 2025 | 14,890.00 | 14,893.53 | 14,650.00 | 14,880.00 | 14,793.55 | 0.20% | 217,418 |
| Sep 18, 2025 | 14,710.00 | 14,870.00 | 14,640.00 | 14,850.00 | 14,763.72 | 1.02% | 40,194 |
| Sep 17, 2025 | 14,740.00 | 14,830.00 | 14,500.00 | 14,700.00 | 14,614.59 | 0.68% | 69,731 |
| Sep 16, 2025 | 14,840.00 | 15,020.00 | 14,580.00 | 14,600.00 | 14,515.17 | -1.02% | 228,006 |
| Sep 15, 2025 | 14,860.00 | 14,940.00 | 14,710.00 | 14,750.00 | 14,664.30 | -0.34% | 272,399 |
| Sep 12, 2025 | 14,970.00 | 15,080.00 | 14,800.00 | 14,800.00 | 14,714.01 | -1.20% | 28,147 |
| Sep 11, 2025 | 14,860.00 | 15,010.00 | 14,732.20 | 14,980.00 | 14,892.97 | 0.94% | 58,389 |
| Sep 10, 2025 | 15,160.00 | 15,210.00 | 14,818.43 | 14,840.00 | 14,753.78 | -1.79% | 36,815 |
| Sep 9, 2025 | 15,170.00 | 15,180.00 | 14,970.00 | 15,110.00 | 15,022.21 | -0.07% | 31,667 |
| Sep 8, 2025 | 15,390.00 | 15,400.00 | 14,980.00 | 15,120.00 | 15,032.15 | -1.43% | 67,247 |
| Sep 5, 2025 | 15,240.00 | 15,470.00 | 15,203.19 | 15,340.00 | 15,250.87 | 0.46% | 23,356 |