Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 21,060
-420 (-1.96%)
Jul 3, 2026, 10:27 AM GMT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 21,460.00 | 21,480.00 | 21,180.00 | 21,280.00 | - | -0.93% | 2,621 |
| Jul 2, 2026 | 21,600.00 | 21,780.00 | 21,460.00 | 21,480.00 | 21,480.00 | 0.14% | 47,196 |
| Jul 1, 2026 | 21,540.00 | 21,560.00 | 21,160.00 | 21,540.00 | 21,450.00 | -0.28% | 93,033 |
| Jun 30, 2026 | 21,800.00 | 22,100.00 | 21,540.00 | 21,600.00 | 21,509.75 | -1.46% | 80,040 |
| Jun 29, 2026 | 21,960.00 | 22,200.00 | 21,820.00 | 21,920.00 | 21,828.41 | -0.09% | 51,777 |
| Jun 26, 2026 | 21,820.00 | 22,040.00 | 21,440.00 | 21,940.00 | 21,848.33 | 1.11% | 62,718 |
| Jun 25, 2026 | 21,800.00 | 23,540.00 | 21,640.00 | 21,700.00 | 21,609.33 | -0.46% | 111,687 |
| Jun 24, 2026 | 20,320.00 | 21,960.00 | 17,280.00 | 21,800.00 | 21,708.91 | 7.18% | 185,890 |
| Jun 23, 2026 | 20,100.00 | 20,380.00 | 19,880.00 | 20,340.00 | 20,255.01 | 0.20% | 46,217 |
| Jun 22, 2026 | 20,320.00 | 20,600.00 | 18,540.00 | 20,300.00 | 20,215.18 | -0.29% | 173,480 |
| Jun 19, 2026 | 20,680.00 | 20,780.00 | 20,100.00 | 20,360.00 | 20,274.93 | -1.17% | 151,686 |
| Jun 18, 2026 | 20,240.00 | 20,640.00 | 20,060.00 | 20,600.00 | 20,513.93 | 0.78% | 39,515 |
| Jun 17, 2026 | 20,340.00 | 20,740.00 | 20,320.00 | 20,440.00 | 20,354.60 | 0.49% | 48,571 |
| Jun 16, 2026 | 20,000.00 | 20,340.00 | 19,890.00 | 20,340.00 | 20,255.01 | 1.95% | 126,200 |
| Jun 15, 2026 | 19,890.00 | 20,060.00 | 18,220.00 | 19,950.00 | 19,866.64 | 0.81% | 50,494 |
| Jun 12, 2026 | 19,540.00 | 20,100.00 | 16,760.00 | 19,790.00 | 19,707.31 | 2.81% | 112,374 |
| Jun 11, 2026 | 18,910.00 | 19,250.00 | 18,830.00 | 19,250.00 | 19,169.57 | 1.21% | 181,215 |
| Jun 10, 2026 | 18,600.00 | 19,190.00 | 18,510.00 | 19,020.00 | 18,940.53 | 2.26% | 63,050 |
| Jun 9, 2026 | 19,010.00 | 19,130.00 | 18,490.00 | 18,600.00 | 18,522.28 | -1.43% | 68,523 |
| Jun 8, 2026 | 18,900.00 | 19,050.00 | 18,750.00 | 18,870.00 | 18,791.16 | -0.58% | 45,377 |
| Jun 5, 2026 | 19,090.00 | 19,390.00 | 17,580.00 | 18,980.00 | 18,900.70 | -0.63% | 27,072 |
| Jun 4, 2026 | 19,340.00 | 20,900.00 | 18,960.00 | 19,100.00 | 19,020.20 | -1.34% | 61,011 |
| Jun 3, 2026 | 19,560.00 | 19,600.00 | 19,280.00 | 19,360.00 | 19,279.11 | -1.17% | 46,023 |
| Jun 2, 2026 | 19,720.00 | 19,940.00 | 17,900.00 | 19,590.00 | 19,508.15 | -0.36% | 56,350 |
| Jun 1, 2026 | 19,900.00 | 20,400.00 | 19,340.00 | 19,660.00 | 19,577.86 | -1.01% | 43,270 |
| May 29, 2026 | 19,950.00 | 20,160.00 | 19,530.00 | 19,860.00 | 19,777.02 | 0.56% | 243,733 |
| May 28, 2026 | 20,020.00 | 20,160.00 | 18,580.00 | 19,750.00 | 19,667.48 | -2.23% | 52,212 |
| May 27, 2026 | 20,700.00 | 20,880.00 | 20,200.00 | 20,200.00 | 20,115.60 | -2.13% | 83,483 |
| May 26, 2026 | 20,740.00 | 20,900.00 | 16,440.00 | 20,640.00 | 20,553.76 | 0.39% | 79,323 |
| May 22, 2026 | 19,100.00 | 21,900.00 | 19,063.87 | 20,560.00 | 20,474.09 | 7.93% | 112,384 |
| May 21, 2026 | 18,800.00 | 19,140.00 | 18,750.00 | 19,050.00 | 18,970.40 | 1.06% | 42,827 |
| May 20, 2026 | 19,080.00 | 19,120.00 | 18,650.00 | 18,850.00 | 18,771.24 | -1.46% | 75,096 |
| May 19, 2026 | 19,500.00 | 19,770.00 | 19,130.00 | 19,130.00 | 19,050.07 | -1.59% | 38,260 |
| May 18, 2026 | 19,380.00 | 19,670.00 | 19,250.00 | 19,440.00 | 19,358.77 | 0.26% | 135,490 |
| May 15, 2026 | 19,560.00 | 19,620.00 | 19,020.00 | 19,390.00 | 19,308.98 | -0.92% | 67,923 |
| May 14, 2026 | 19,490.00 | 19,770.00 | 19,350.00 | 19,570.00 | 19,488.23 | 1.08% | 44,703 |
| May 13, 2026 | 19,400.00 | 19,510.00 | 19,190.00 | 19,360.00 | 19,279.11 | -0.15% | 40,965 |
| May 12, 2026 | 19,330.00 | 19,540.00 | 19,180.00 | 19,390.00 | 19,308.98 | -0.10% | 28,639 |
| May 11, 2026 | 19,670.00 | 20,000.00 | 19,410.00 | 19,410.00 | 19,328.90 | -0.99% | 174,490 |
| May 8, 2026 | 19,605.00 | 19,865.00 | 19,500.00 | 19,605.00 | 19,523.09 | -0.31% | 110,865 |
| May 7, 2026 | 20,060.00 | 20,180.00 | 19,490.00 | 19,665.00 | 19,582.83 | -1.50% | 84,294 |
| May 6, 2026 | 20,180.00 | 20,330.00 | 19,965.00 | 19,965.00 | 19,881.58 | 0.20% | 63,234 |
| May 5, 2026 | 19,975.00 | 20,020.00 | 19,585.00 | 19,925.00 | 19,841.75 | -0.72% | 116,369 |
| May 1, 2026 | 19,485.00 | 20,070.00 | 19,395.00 | 20,070.00 | 19,986.14 | 2.98% | 86,198 |
| Apr 30, 2026 | 19,375.00 | 19,720.00 | 19,170.00 | 19,490.00 | 19,408.57 | 0.59% | 76,095 |
| Apr 29, 2026 | 19,380.00 | 19,450.00 | 19,130.00 | 19,375.00 | 19,294.05 | -0.39% | 30,197 |
| Apr 28, 2026 | 19,625.00 | 19,625.00 | 19,365.00 | 19,450.00 | 19,368.73 | -0.54% | 53,455 |
| Apr 27, 2026 | 19,535.00 | 19,765.00 | 19,470.00 | 19,555.00 | 19,473.29 | 0.49% | 35,081 |
| Apr 24, 2026 | 19,040.00 | 19,465.00 | 19,040.00 | 19,460.00 | 19,378.69 | 0.70% | 63,070 |
| Apr 23, 2026 | 19,305.00 | 19,422.38 | 18,760.00 | 19,325.00 | 19,244.25 | -0.05% | 113,627 |