Games Workshop Group PLC (LON:GAW)
London · Delayed Price · Currency is GBP · Price in GBX 19,770
-90 (-0.45%)
Jul 24, 2026, 2:44 PM GMT
Games Workshop Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 19,750.00 | 19,990.00 | 19,750.00 | 19,910.00 | - | 0.25% | 7,628 |
| Jul 23, 2026 | 18,900.00 | 19,990.00 | 19,510.00 | 19,860.00 | 19,860.00 | -1.19% | 52,524 |
| Jul 22, 2026 | 20,080.00 | 20,300.00 | 19,580.00 | 20,100.00 | 20,100.00 | -0.20% | 77,680 |
| Jul 21, 2026 | 20,160.00 | 20,420.00 | 19,828.80 | 20,140.00 | 20,140.00 | - | 52,368 |
| Jul 20, 2026 | 20,160.00 | 20,420.00 | 20,060.00 | 20,140.00 | 20,140.00 | -0.59% | 305,934 |
| Jul 17, 2026 | 20,360.00 | 20,360.00 | 20,040.00 | 20,260.00 | 20,260.00 | -0.10% | 47,112 |
| Jul 16, 2026 | 20,240.00 | 20,440.00 | 20,100.00 | 20,280.00 | 20,280.00 | -1.07% | 22,039 |
| Jul 15, 2026 | 20,260.00 | 20,500.00 | 20,120.00 | 20,500.00 | 20,500.00 | 0.79% | 51,865 |
| Jul 14, 2026 | 20,060.00 | 20,480.00 | 19,994.20 | 20,340.00 | 20,340.00 | 0.59% | 29,746 |
| Jul 13, 2026 | 20,000.00 | 20,400.00 | 19,910.00 | 20,220.00 | 20,220.00 | 0.80% | 166,850 |
| Jul 10, 2026 | 20,200.00 | 20,500.00 | 18,320.00 | 20,060.00 | 20,060.00 | -0.30% | 53,764 |
| Jul 9, 2026 | 20,020.00 | 20,360.00 | 20,020.00 | 20,120.00 | 20,120.00 | 0.40% | 52,495 |
| Jul 8, 2026 | 20,660.00 | 20,937.80 | 18,620.00 | 20,040.00 | 20,040.00 | -3.65% | 97,608 |
| Jul 7, 2026 | 20,800.00 | 21,120.00 | 20,680.00 | 20,800.00 | 20,800.00 | 0.29% | 53,413 |
| Jul 6, 2026 | 21,160.00 | 21,200.00 | 20,480.00 | 20,740.00 | 20,740.00 | -1.89% | 76,420 |
| Jul 3, 2026 | 21,460.00 | 21,520.00 | 18,620.00 | 21,140.00 | 21,140.00 | -1.58% | 51,609 |
| Jul 2, 2026 | 21,600.00 | 21,800.00 | 21,460.00 | 21,480.00 | 21,480.00 | 0.14% | 47,310 |
| Jul 1, 2026 | 21,540.00 | 21,660.00 | 21,140.00 | 21,540.00 | 21,450.00 | -0.28% | 94,547 |
| 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 | 19,063.90 | 20,560.00 | 20,474.10 | 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 |