Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 18,090
-220 (-1.20%)
Sep 2, 2026, 4:47 PM GMT
Games Workshop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 18,250.00 | 18,290.00 | 18,030.00 | 18,090.00 | 18,090.00 | -1.20% | 53,279 |
| Sep 1, 2026 | 18,250.00 | 18,410.00 | 18,100.00 | 18,310.00 | 18,310.00 | -0.60% | 55,046 |
| Aug 28, 2026 | 18,390.00 | 18,542.00 | 18,250.00 | 18,420.00 | 18,420.00 | 0.55% | 40,658 |
| Aug 27, 2026 | 18,550.00 | 18,730.00 | 18,320.00 | 18,320.00 | 18,320.00 | -1.82% | 49,865 |
| Aug 26, 2026 | 18,560.00 | 18,910.00 | 18,560.00 | 18,800.00 | 18,660.00 | 1.40% | 46,840 |
| Aug 25, 2026 | 18,500.00 | 18,745.00 | 18,380.00 | 18,540.00 | 18,401.94 | 0.16% | 110,911 |
| Aug 24, 2026 | 18,620.00 | 18,820.00 | 18,350.00 | 18,510.00 | 18,372.16 | -0.80% | 97,164 |
| Aug 21, 2026 | 18,570.00 | 18,820.00 | 18,440.00 | 18,660.00 | 18,521.04 | -0.48% | 59,179 |
| Aug 20, 2026 | 18,640.00 | 19,020.00 | 18,610.00 | 18,750.00 | 18,610.37 | 0.48% | 80,484 |
| Aug 19, 2026 | 18,720.00 | 18,800.00 | 18,560.00 | 18,660.00 | 18,521.04 | -0.27% | 52,656 |
| Aug 18, 2026 | 19,180.00 | 19,180.00 | 18,560.00 | 18,710.00 | 18,570.67 | -0.05% | 54,192 |
| Aug 17, 2026 | 19,210.00 | 19,240.00 | 18,530.00 | 18,720.00 | 18,580.60 | -2.04% | 52,035 |
| Aug 14, 2026 | 19,080.00 | 19,320.00 | 19,010.00 | 19,110.00 | 18,967.69 | 0.16% | 82,447 |
| Aug 13, 2026 | 19,090.00 | 19,240.00 | 18,890.00 | 19,080.00 | 18,937.91 | 0.47% | 97,418 |
| Aug 12, 2026 | 19,310.00 | 19,320.00 | 18,990.00 | 18,990.00 | 18,848.59 | -1.25% | 34,860 |
| Aug 11, 2026 | 18,980.00 | 19,390.00 | 18,840.00 | 19,230.00 | 19,086.80 | 1.42% | 62,135 |
| Aug 10, 2026 | 18,880.00 | 18,970.00 | 18,700.00 | 18,960.00 | 18,818.81 | 0.42% | 75,050 |
| Aug 7, 2026 | 18,880.00 | 19,220.00 | 18,830.00 | 18,880.00 | 18,739.40 | -0.32% | 161,073 |
| Aug 6, 2026 | 18,930.00 | 19,140.00 | 18,790.00 | 18,940.00 | 18,798.96 | -0.37% | 36,148 |
| Aug 5, 2026 | 18,950.00 | 19,285.00 | 18,770.00 | 19,010.00 | 18,868.44 | -0.11% | 229,638 |
| Aug 4, 2026 | 19,200.00 | 19,480.00 | 18,760.00 | 19,030.00 | 18,888.29 | -1.04% | 74,054 |
| Aug 3, 2026 | 19,120.00 | 19,600.00 | 18,920.00 | 19,230.00 | 19,086.80 | 0.58% | 506,405 |
| Jul 31, 2026 | 19,440.00 | 19,710.00 | 19,120.00 | 19,120.00 | 18,977.62 | -1.54% | 62,547 |
| Jul 30, 2026 | 19,850.00 | 20,060.00 | 19,390.00 | 19,420.00 | 19,275.38 | -2.17% | 66,482 |
| Jul 29, 2026 | 20,060.00 | 20,600.00 | 19,550.00 | 19,850.00 | 19,702.18 | -0.95% | 95,144 |
| Jul 28, 2026 | 20,000.00 | 20,135.00 | 18,710.00 | 20,040.00 | 19,890.77 | -0.89% | 118,524 |
| Jul 27, 2026 | 20,000.00 | 20,440.00 | 19,910.00 | 20,220.00 | 20,069.43 | 1.40% | 59,642 |
| Jul 24, 2026 | 19,860.00 | 20,000.00 | 19,680.00 | 19,940.00 | 19,791.51 | 0.40% | 105,092 |
| Jul 23, 2026 | 19,990.00 | 20,020.00 | 19,500.00 | 19,860.00 | 19,712.11 | -1.19% | 171,266 |
| Jul 22, 2026 | 20,080.00 | 20,300.00 | 19,580.00 | 20,100.00 | 19,950.32 | -0.20% | 77,680 |
| Jul 21, 2026 | 20,160.00 | 20,420.00 | 19,828.79 | 20,140.00 | 19,990.02 | - | 52,368 |
| Jul 20, 2026 | 20,160.00 | 20,420.00 | 20,060.00 | 20,140.00 | 19,990.02 | -0.59% | 305,934 |
| Jul 17, 2026 | 20,360.00 | 20,360.00 | 20,040.00 | 20,260.00 | 20,109.13 | -0.10% | 47,112 |
| Jul 16, 2026 | 20,240.00 | 20,440.00 | 20,100.00 | 20,280.00 | 20,128.98 | -1.07% | 22,039 |
| Jul 15, 2026 | 20,260.00 | 20,500.00 | 20,120.00 | 20,500.00 | 20,347.34 | 0.79% | 51,865 |
| Jul 14, 2026 | 20,060.00 | 20,480.00 | 19,994.22 | 20,340.00 | 20,188.53 | 0.59% | 29,746 |
| Jul 13, 2026 | 20,000.00 | 20,400.00 | 19,910.00 | 20,220.00 | 20,069.43 | 0.80% | 166,850 |
| Jul 10, 2026 | 20,200.00 | 20,500.00 | 18,320.00 | 20,060.00 | 19,910.62 | -0.30% | 53,764 |
| Jul 9, 2026 | 20,020.00 | 20,360.00 | 20,020.00 | 20,120.00 | 19,970.17 | 0.40% | 52,495 |
| Jul 8, 2026 | 20,660.00 | 20,937.76 | 18,620.00 | 20,040.00 | 19,890.77 | -3.65% | 97,608 |
| Jul 7, 2026 | 20,800.00 | 21,120.00 | 20,680.00 | 20,800.00 | 20,645.11 | 0.29% | 53,413 |
| Jul 6, 2026 | 21,160.00 | 21,200.00 | 20,480.00 | 20,740.00 | 20,585.55 | -1.89% | 76,420 |
| Jul 3, 2026 | 21,460.00 | 21,520.00 | 18,620.00 | 21,140.00 | 20,982.57 | -1.58% | 51,609 |
| Jul 2, 2026 | 21,600.00 | 21,800.00 | 21,460.00 | 21,480.00 | 21,320.04 | 0.14% | 47,310 |
| Jul 1, 2026 | 21,540.00 | 21,660.00 | 21,140.00 | 21,540.00 | 21,290.27 | -0.28% | 94,547 |
| Jun 30, 2026 | 21,800.00 | 22,100.00 | 21,540.00 | 21,600.00 | 21,349.57 | -1.46% | 80,040 |
| Jun 29, 2026 | 21,960.00 | 22,200.00 | 21,820.00 | 21,920.00 | 21,665.86 | -0.09% | 51,777 |
| Jun 26, 2026 | 21,820.00 | 22,040.00 | 21,440.00 | 21,940.00 | 21,685.63 | 1.11% | 62,718 |
| Jun 25, 2026 | 21,800.00 | 23,540.00 | 21,640.00 | 21,700.00 | 21,448.41 | -0.46% | 111,687 |
| Jun 24, 2026 | 20,320.00 | 21,960.00 | 17,280.00 | 21,800.00 | 21,547.25 | 7.18% | 185,890 |