Canada markets close in 4 hours 31 minutes

Games Workshop Group PLC (GAW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
7,480.00-90.00 (-1.19%)
As of 04:12PM BST. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 20227,608.607,665.377,345.007,480.007,480.0020,189
Aug 10, 20227,375.007,570.007,273.737,570.007,570.0040,443
Aug 09, 20227,680.007,680.007,270.007,360.007,360.0041,914
Aug 08, 20227,775.007,875.007,495.007,630.007,630.0072,896
Aug 05, 20227,720.007,830.007,695.007,725.007,725.00105,246
Aug 04, 20227,695.007,786.987,655.007,725.007,725.00204,890
Aug 04, 202290 Dividend
Aug 03, 20227,525.007,700.007,465.007,690.007,600.0034,231
Aug 02, 20227,760.007,775.207,500.007,535.007,446.8138,952
Aug 01, 20227,740.007,806.907,675.007,775.007,684.0135,150
Jul 29, 20227,660.007,825.007,657.607,745.007,654.3652,977
Jul 28, 20227,425.007,600.007,400.007,600.007,511.05142,286
Jul 27, 20227,490.007,515.007,350.007,415.007,328.2289,981
Jul 26, 20227,700.007,705.007,250.007,370.007,283.7572,569
Jul 25, 20227,585.007,660.007,480.007,530.007,441.8764,373
Jul 22, 20227,580.007,800.007,545.007,680.007,590.1277,494
Jul 21, 20227,295.007,580.007,253.407,580.007,491.2997,613
Jul 20, 20227,220.007,295.007,180.007,240.007,155.2769,550
Jul 19, 20227,000.007,230.006,955.007,230.007,145.3880,448
Jul 18, 20226,995.007,145.006,990.007,025.006,942.7849,411
Jul 15, 20226,970.007,015.006,890.006,995.006,913.1324,687
Jul 14, 20226,990.007,106.856,896.056,940.006,858.7859,091
Jul 13, 20227,145.007,210.006,945.007,020.006,937.8450,794
Jul 12, 20227,020.007,170.006,960.007,110.007,026.7981,187
Jul 11, 20227,040.007,215.006,965.007,150.007,066.3262,934
Jul 08, 20227,100.007,100.006,910.007,040.006,957.6152,226
Jul 07, 20227,105.007,135.006,980.007,020.006,937.8457,461
Jul 06, 20226,860.007,050.006,850.007,010.006,927.9655,122
Jul 05, 20226,815.006,850.006,640.006,760.006,680.8879,285
Jul 04, 20226,880.006,950.006,735.006,770.006,690.7734,257
Jul 01, 20226,635.006,845.006,615.006,835.006,755.0185,085
Jun 30, 20226,575.006,690.006,541.256,680.006,601.8279,598
Jun 29, 20226,520.006,735.006,500.006,690.006,611.7054,587
Jun 28, 20226,355.006,643.476,355.006,575.006,498.0563,011
Jun 27, 20226,445.006,600.006,371.996,480.006,404.16146,364
Jun 24, 20226,195.006,390.006,195.006,385.006,310.27107,407
Jun 23, 20226,175.006,300.006,115.006,280.006,206.5052,619
Jun 22, 20226,090.006,210.005,972.016,180.006,107.67322,937
Jun 21, 20226,145.006,152.496,010.006,100.006,028.6166,668
Jun 20, 20226,075.006,207.006,015.006,100.006,028.61140,016
Jun 17, 20226,005.006,200.005,950.006,125.006,053.32105,580
Jun 16, 20226,215.006,238.255,920.006,005.005,934.72169,077
Jun 15, 20226,235.006,357.216,165.006,220.006,147.20181,111
Jun 14, 202265.8065.8060.9060.9060.19155,134
Jun 13, 20226,660.006,662.506,410.006,415.006,339.9252,484
Jun 10, 20226,920.006,928.506,685.006,685.006,606.7659,382
Jun 09, 20227,130.007,185.006,975.006,975.006,893.3741,703
Jun 08, 20227,090.007,176.707,050.007,150.007,066.3228,324
Jun 07, 20227,220.007,345.007,070.007,100.007,016.9151,924
Jun 06, 20227,375.007,423.887,315.007,315.007,229.3947,550
Jun 01, 20227,480.007,480.007,210.007,225.007,140.4444,573
May 31, 20227,315.007,395.007,235.007,340.007,254.1079,093
May 30, 20227,185.007,360.007,185.007,325.007,239.2739,867
May 27, 20227,000.007,195.007,000.007,150.007,066.3229,456
May 26, 20226,805.007,045.006,805.007,025.006,942.7834,911
May 25, 20227,040.007,040.006,835.006,895.006,814.3056,386
May 24, 20227,100.007,100.006,885.006,900.006,819.2546,195
May 23, 20226,980.007,115.006,952.297,050.006,967.4976,519
May 20, 20226,845.007,080.006,840.006,975.006,893.3781,411
May 19, 20226,960.006,960.006,700.006,895.006,814.3046,804
May 18, 20227,095.007,225.006,990.007,000.006,918.0855,019
May 17, 20227,085.007,230.007,045.007,065.006,982.3140,902
May 16, 20227,175.007,175.006,990.007,030.006,947.7248,663
May 13, 20226,930.007,116.556,830.007,100.007,016.9190,314
May 12, 20226,690.006,830.006,600.006,790.006,710.5356,292
May 11, 20226,910.006,955.006,755.006,840.006,759.95114,717
May 10, 20226,935.007,100.996,875.006,875.006,794.5466,181
May 09, 20226,975.007,031.966,799.056,890.006,809.3661,013
May 06, 20227,130.007,185.606,965.007,065.006,982.3180,501
May 05, 20227,255.007,400.007,195.007,195.007,110.7961,286
May 04, 20227,470.007,470.007,079.167,185.007,100.9136,205
May 03, 20227,380.007,415.007,310.007,330.007,244.2135,258
Apr 29, 20227,300.007,486.987,295.007,410.007,323.2849,213
Apr 28, 20227,220.007,330.007,180.007,295.007,209.6244,265
Apr 27, 20227,285.007,380.007,130.007,205.007,120.68122,832
Apr 26, 20227,535.007,535.007,285.007,295.007,209.6266,647
Apr 25, 20227,365.007,475.007,175.007,455.007,367.7557,616
Apr 22, 20227,740.007,740.007,485.007,485.007,397.4036,313
Apr 21, 20227,785.007,895.007,720.007,770.007,679.0674,465
Apr 20, 20227,685.007,780.007,600.007,760.007,669.1837,165
Apr 19, 20227,640.007,735.007,575.007,680.007,590.1252,639
Apr 14, 20227,700.007,748.427,574.007,640.007,550.5984,871
Apr 13, 20227,555.007,710.007,550.007,665.007,575.2957,013
Apr 12, 20227,685.007,800.007,505.007,680.007,590.1254,805
Apr 11, 20227,515.007,628.927,470.007,615.007,525.88131,484
Apr 08, 20227,550.007,667.407,515.007,600.007,511.0556,529
Apr 07, 20227,500.007,645.007,482.507,595.007,506.1155,206
Apr 06, 20227,680.007,680.007,290.007,485.007,397.40102,628
Apr 05, 20227,450.007,635.007,385.007,525.007,436.9347,463
Apr 04, 20227,365.007,455.007,240.007,455.007,367.7544,559
Apr 01, 20227,335.007,420.007,275.007,320.007,234.3349,941
Mar 31, 20227,400.007,455.007,265.007,265.007,179.9768,424
Mar 31, 202270 Dividend
Mar 30, 20227,590.007,620.007,385.007,450.007,293.6369,732
Mar 29, 20227,390.007,659.007,380.007,645.007,484.5469,742
Mar 28, 20227,310.007,375.007,145.007,350.007,195.7360,031
Mar 25, 20227,245.007,410.007,110.007,110.006,960.7684,760
Mar 24, 20227,170.007,930.007,170.007,355.007,200.62136,170
Mar 23, 20226,920.007,125.006,920.007,120.006,970.5560,310
Mar 22, 20227,130.007,199.507,043.647,060.006,911.81107,847
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...