Games Workshop Group PLC (LON:GAW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 15,920
+150 (0.95%)
Nov 2, 2026, 4:56 PM GMT
Games Workshop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 15,800.00 | 16,020.00 | 15,640.00 | 15,920.00 | 15,920.00 | 0.95% | 69,612 |
| Oct 30, 2026 | 16,030.00 | 16,090.00 | 15,680.00 | 15,770.00 | 15,770.00 | -1.68% | 65,738 |
| Oct 29, 2026 | 16,130.00 | 16,250.00 | 16,020.00 | 16,040.00 | 16,040.00 | -0.56% | 32,965 |
| Oct 28, 2026 | 16,130.00 | 16,320.00 | 15,984.40 | 16,130.00 | 16,130.00 | - | 38,558 |
| Oct 27, 2026 | 15,950.00 | 16,130.00 | 15,818.01 | 16,130.00 | 16,130.00 | 1.26% | 78,665 |
| Oct 26, 2026 | 16,100.00 | 16,400.00 | 15,930.00 | 15,930.00 | 15,930.00 | -0.75% | 37,314 |
| Oct 23, 2026 | 16,740.00 | 16,880.00 | 16,040.00 | 16,050.00 | 16,050.00 | -4.18% | 68,381 |
| Oct 22, 2026 | 16,750.00 | 16,900.00 | 16,610.00 | 16,750.00 | 16,750.00 | -0.77% | 47,382 |
| Oct 21, 2026 | 16,700.00 | 16,960.00 | 16,660.00 | 16,950.00 | 16,880.00 | 1.74% | 45,337 |
| Oct 20, 2026 | 16,740.00 | 16,830.00 | 16,540.00 | 16,660.00 | 16,591.20 | -0.12% | 50,454 |
| Oct 19, 2026 | 16,930.00 | 16,990.00 | 16,670.00 | 16,680.00 | 16,611.12 | -1.82% | 44,988 |
| Oct 16, 2026 | 17,090.00 | 17,170.00 | 16,800.00 | 16,990.00 | 16,919.83 | -0.59% | 78,128 |
| Oct 15, 2026 | 16,850.00 | 17,170.00 | 16,630.00 | 17,090.00 | 17,019.42 | 1.85% | 79,642 |
| Oct 14, 2026 | 16,650.00 | 16,880.00 | 16,550.00 | 16,780.00 | 16,710.70 | 1.39% | 98,804 |
| Oct 13, 2026 | 16,580.00 | 16,760.00 | 16,440.00 | 16,550.00 | 16,481.65 | -0.06% | 75,033 |
| Oct 12, 2026 | 16,490.00 | 16,650.00 | 16,450.00 | 16,560.00 | 16,491.61 | 1.04% | 143,066 |
| Oct 9, 2026 | 16,300.00 | 16,660.00 | 16,300.00 | 16,390.00 | 16,322.31 | 0.24% | 205,802 |
| Oct 8, 2026 | 16,410.00 | 16,560.00 | 16,315.68 | 16,350.00 | 16,282.48 | -1.15% | 71,519 |
| Oct 7, 2026 | 16,440.00 | 16,720.00 | 16,410.00 | 16,540.00 | 16,471.69 | -0.12% | 94,133 |
| Oct 6, 2026 | 17,060.00 | 17,140.00 | 16,510.00 | 16,560.00 | 16,491.61 | -2.42% | 61,257 |
| Oct 5, 2026 | 17,360.00 | 17,540.00 | 16,970.00 | 16,970.00 | 16,899.92 | -1.28% | 48,395 |
| Oct 2, 2026 | 17,040.00 | 17,260.00 | 16,970.00 | 17,190.00 | 17,119.01 | 1.90% | 54,865 |
| Oct 1, 2026 | 17,870.00 | 17,992.00 | 16,750.00 | 16,870.00 | 16,800.33 | -6.23% | 193,401 |
| Sep 30, 2026 | 17,730.00 | 17,990.00 | 17,670.00 | 17,990.00 | 17,915.71 | 1.81% | 53,949 |
| Sep 29, 2026 | 17,820.00 | 18,020.00 | 17,600.00 | 17,670.00 | 17,597.03 | -0.45% | 30,648 |
| Sep 28, 2026 | 17,690.00 | 17,930.00 | 17,580.00 | 17,750.00 | 17,676.70 | 1.02% | 45,644 |
| Sep 25, 2026 | 17,570.00 | 17,690.00 | 17,470.00 | 17,570.00 | 17,497.44 | 0.80% | 77,734 |
| Sep 24, 2026 | 17,650.00 | 17,730.00 | 17,430.00 | 17,430.00 | 17,358.02 | -1.69% | 66,054 |
| Sep 23, 2026 | 18,190.00 | 18,330.00 | 17,730.00 | 17,730.00 | 17,656.78 | -2.10% | 57,321 |
| Sep 22, 2026 | 18,010.00 | 18,350.00 | 17,910.00 | 18,110.00 | 18,035.21 | 0.95% | 108,608 |
| Sep 21, 2026 | 17,740.00 | 18,040.00 | 17,590.00 | 17,940.00 | 17,865.91 | 1.59% | 206,890 |
| Sep 18, 2026 | 17,760.00 | 17,810.00 | 17,530.00 | 17,660.00 | 17,587.07 | -0.56% | 290,151 |
| Sep 17, 2026 | 17,730.00 | 17,940.00 | 17,640.00 | 17,760.00 | 17,686.65 | 0.23% | 51,219 |
| Sep 16, 2026 | 17,810.00 | 18,180.00 | 17,620.00 | 17,720.00 | 17,646.82 | 0.06% | 74,086 |
| Sep 15, 2026 | 17,550.00 | 17,790.00 | 17,330.00 | 17,710.00 | 17,636.86 | 0.63% | 105,017 |
| Sep 14, 2026 | 17,550.00 | 17,710.00 | 17,060.00 | 17,600.00 | 17,527.32 | -0.28% | 222,904 |
| Sep 11, 2026 | 17,450.00 | 17,830.00 | 17,340.00 | 17,650.00 | 17,577.11 | 1.85% | 95,961 |
| Sep 10, 2026 | 17,570.00 | 17,698.16 | 17,310.00 | 17,330.00 | 17,258.43 | -1.37% | 50,656 |
| Sep 9, 2026 | 17,850.00 | 18,000.00 | 17,400.00 | 17,570.00 | 17,497.44 | -2.39% | 122,745 |
| Sep 8, 2026 | 18,600.00 | 18,600.00 | 17,910.00 | 18,000.00 | 17,925.66 | -2.17% | 275,741 |
| Sep 7, 2026 | 18,360.00 | 18,730.00 | 18,330.00 | 18,400.00 | 18,324.01 | -0.27% | 71,882 |
| Sep 4, 2026 | 18,250.00 | 18,450.00 | 18,190.00 | 18,450.00 | 18,373.81 | 1.04% | 122,584 |
| Sep 3, 2026 | 18,070.00 | 18,420.00 | 18,000.00 | 18,260.00 | 18,184.59 | 0.94% | 50,600 |
| Sep 2, 2026 | 18,250.00 | 18,310.00 | 18,030.00 | 18,090.00 | 18,015.29 | -1.20% | 53,340 |
| Sep 1, 2026 | 18,250.00 | 18,410.00 | 18,096.40 | 18,310.00 | 18,234.38 | -0.60% | 55,216 |
| Aug 28, 2026 | 18,390.00 | 18,542.00 | 18,250.00 | 18,420.00 | 18,343.93 | 0.55% | 40,658 |
| Aug 27, 2026 | 18,550.00 | 18,830.00 | 18,310.00 | 18,320.00 | 18,244.34 | -1.82% | 49,999 |
| Aug 26, 2026 | 18,560.00 | 18,910.00 | 18,560.00 | 18,800.00 | 18,582.94 | 1.40% | 46,840 |
| Aug 25, 2026 | 18,500.00 | 18,745.00 | 18,380.00 | 18,540.00 | 18,325.94 | 0.16% | 110,911 |
| Aug 24, 2026 | 18,620.00 | 18,820.00 | 18,350.00 | 18,510.00 | 18,296.29 | -0.80% | 97,164 |