Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 20,560
+1,510 (7.93%)
May 22, 2026, 5:15 PM GMT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21,900.00 | 20,620.00 | 19,070.00 | 20,560.00 | 20,560.00 | 7.93% | 81,321 |
| May 21, 2026 | 18,850.00 | 19,130.00 | 18,790.00 | 19,050.00 | 19,050.00 | 1.06% | 42,762 |
| May 20, 2026 | 19,080.00 | 19,120.00 | 18,650.00 | 18,850.00 | 18,850.00 | -1.46% | 75,024 |
| May 19, 2026 | 19,500.00 | 19,770.00 | 19,130.00 | 19,130.00 | 19,130.00 | -1.59% | 38,200 |
| May 18, 2026 | 19,380.00 | 19,660.00 | 19,310.00 | 19,440.00 | 19,440.00 | 0.26% | 27,759 |
| May 15, 2026 | 19,560.00 | 19,620.00 | 19,020.00 | 19,390.00 | 19,390.00 | -0.92% | 67,923 |
| May 14, 2026 | 19,490.00 | 19,770.00 | 19,350.00 | 19,570.00 | 19,570.00 | 1.08% | 44,703 |
| May 13, 2026 | 19,400.00 | 19,510.00 | 19,190.00 | 19,360.00 | 19,360.00 | -0.15% | 40,965 |
| May 12, 2026 | 19,330.00 | 19,540.00 | 19,180.00 | 19,390.00 | 19,390.00 | -0.10% | 28,639 |
| May 11, 2026 | 19,670.00 | 20,000.00 | 19,410.00 | 19,410.00 | 19,410.00 | -0.99% | 174,490 |
| May 8, 2026 | 19,605.00 | 19,865.00 | 19,500.00 | 19,605.00 | 19,605.00 | -0.31% | 110,865 |
| May 7, 2026 | 20,060.00 | 20,180.00 | 19,490.00 | 19,665.00 | 19,665.00 | -1.50% | 84,294 |
| May 6, 2026 | 20,180.00 | 20,330.00 | 19,965.00 | 19,965.00 | 19,965.00 | 0.20% | 63,234 |
| May 5, 2026 | 19,975.00 | 20,020.00 | 19,585.00 | 19,925.00 | 19,925.00 | -0.72% | 116,369 |
| May 1, 2026 | 19,485.00 | 20,070.00 | 19,395.00 | 20,070.00 | 20,070.00 | 2.98% | 86,198 |
| Apr 30, 2026 | 19,375.00 | 19,720.00 | 19,170.00 | 19,490.00 | 19,490.00 | 0.59% | 76,095 |
| Apr 29, 2026 | 19,380.00 | 19,450.00 | 19,130.00 | 19,375.00 | 19,375.00 | -0.39% | 30,197 |
| Apr 28, 2026 | 19,625.00 | 19,625.00 | 19,365.00 | 19,450.00 | 19,450.00 | -0.54% | 53,455 |
| Apr 27, 2026 | 19,535.00 | 19,765.00 | 19,470.00 | 19,555.00 | 19,555.00 | 0.49% | 35,081 |
| Apr 24, 2026 | 19,040.00 | 19,465.00 | 19,040.00 | 19,460.00 | 19,460.00 | 0.70% | 63,070 |
| Apr 23, 2026 | 19,305.00 | 19,422.38 | 18,760.00 | 19,325.00 | 19,325.00 | -0.05% | 113,627 |
| Apr 22, 2026 | 19,685.00 | 19,755.00 | 19,315.00 | 19,335.00 | 19,335.00 | -2.03% | 75,418 |
| Apr 21, 2026 | 19,730.00 | 19,950.00 | 19,650.00 | 19,735.00 | 19,735.00 | 0.18% | 113,584 |
| Apr 20, 2026 | 19,940.00 | 19,985.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.70% | 425,800 |
| Apr 17, 2026 | 19,415.00 | 20,130.00 | 19,400.00 | 20,040.00 | 20,040.00 | 3.38% | 189,008 |
| Apr 16, 2026 | 19,360.00 | 19,560.00 | 19,275.00 | 19,385.00 | 19,385.00 | -0.13% | 58,965 |
| Apr 15, 2026 | 19,430.00 | 19,520.00 | 19,300.00 | 19,520.00 | 19,410.00 | 0.51% | 61,860 |
| Apr 14, 2026 | 19,170.00 | 19,580.00 | 19,165.00 | 19,420.00 | 19,310.56 | 1.01% | 55,714 |
| Apr 13, 2026 | 19,165.00 | 19,270.00 | 18,860.00 | 19,225.00 | 19,116.66 | 1.10% | 105,291 |
| Apr 10, 2026 | 18,725.00 | 19,085.00 | 18,685.00 | 19,015.00 | 18,907.85 | 1.09% | 98,215 |
| Apr 9, 2026 | 18,750.00 | 18,835.00 | 18,590.00 | 18,810.00 | 18,704.00 | 0.32% | 87,597 |
| Apr 8, 2026 | 18,735.00 | 18,895.00 | 18,445.00 | 18,750.00 | 18,644.34 | 4.17% | 106,601 |
| Apr 7, 2026 | 17,650.00 | 18,350.00 | 17,585.00 | 18,000.00 | 17,898.57 | 1.98% | 86,492 |
| Apr 2, 2026 | 17,450.00 | 17,650.00 | 17,220.00 | 17,650.00 | 17,550.54 | 0.28% | 114,669 |
| Apr 1, 2026 | 17,790.00 | 17,920.00 | 17,600.00 | 17,600.00 | 17,500.82 | -0.56% | 108,334 |
| Mar 31, 2026 | 17,810.00 | 18,080.00 | 17,660.00 | 17,700.00 | 17,600.26 | -1.01% | 46,471 |
| Mar 30, 2026 | 17,720.00 | 17,900.00 | 17,600.00 | 17,880.00 | 17,779.24 | 0.45% | 63,364 |
| Mar 27, 2026 | 18,230.00 | 18,240.00 | 17,610.00 | 17,800.00 | 17,699.69 | -2.31% | 170,134 |
| Mar 26, 2026 | 18,380.00 | 18,590.00 | 18,190.00 | 18,220.00 | 18,117.33 | -1.30% | 155,560 |
| Mar 25, 2026 | 18,230.00 | 18,760.00 | 18,050.00 | 18,460.00 | 18,355.97 | 1.99% | 89,192 |
| Mar 24, 2026 | 18,050.00 | 18,180.00 | 17,700.00 | 18,100.00 | 17,998.00 | 2.20% | 108,341 |
| Mar 23, 2026 | 17,140.00 | 18,040.00 | 17,020.00 | 17,710.00 | 17,610.20 | 1.84% | 64,883 |
| Mar 20, 2026 | 17,390.00 | 17,490.00 | 17,000.00 | 17,390.00 | 17,292.00 | 0.52% | 136,286 |
| Mar 19, 2026 | 17,320.00 | 17,430.00 | 17,000.00 | 17,300.00 | 17,202.51 | 0.35% | 167,072 |
| Mar 18, 2026 | 17,480.00 | 17,610.00 | 17,240.00 | 17,240.00 | 17,142.85 | -0.52% | 113,384 |
| Mar 17, 2026 | 17,250.00 | 17,350.00 | 17,030.00 | 17,330.00 | 17,232.34 | 1.46% | 36,780 |
| Mar 16, 2026 | 17,330.00 | 17,560.00 | 16,930.00 | 17,080.00 | 16,983.75 | -1.04% | 155,829 |
| Mar 13, 2026 | 17,510.00 | 17,520.00 | 17,200.00 | 17,260.00 | 17,162.74 | -1.15% | 41,202 |
| Mar 12, 2026 | 17,270.00 | 17,540.00 | 17,220.00 | 17,460.00 | 17,361.61 | 1.22% | 33,750 |
| Mar 11, 2026 | 17,360.00 | 17,370.00 | 17,090.00 | 17,250.00 | 17,152.79 | -0.63% | 42,503 |