Canada markets open in 2 hours 26 minutes

Games Workshop Group PLC (GAW.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
7,400.00+35.00 (+0.48%)
As of 11:48AM GMT. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20227,375.007,436.007,375.007,400.007,400.006,070
Nov 29, 20227,405.007,500.007,365.007,365.007,365.0040,318
Nov 28, 20227,575.007,600.007,470.007,480.007,480.0037,407
Nov 25, 20227,585.007,715.007,205.007,575.007,575.0089,014
Nov 24, 20227,610.007,660.007,518.667,565.007,565.0022,490
Nov 23, 20227,500.007,565.007,425.007,560.007,560.0079,588
Nov 22, 20227,365.007,485.007,285.007,485.007,485.0047,859
Nov 21, 20227,205.007,395.007,155.007,395.007,395.0043,162
Nov 18, 20227,260.007,370.007,130.187,305.007,305.0078,358
Nov 17, 20227,250.007,250.007,098.107,200.007,200.0084,609
Nov 16, 20227,390.007,450.007,150.007,190.007,190.00150,044
Nov 15, 20227,405.007,560.007,375.007,400.007,400.00108,017
Nov 14, 20227,500.007,540.007,365.007,510.007,510.0084,524
Nov 11, 20227,165.007,475.007,080.007,460.007,460.0095,418
Nov 10, 20226,650.007,065.006,500.007,065.007,065.00164,150
Nov 09, 20226,520.006,610.006,485.006,575.006,575.0049,225
Nov 08, 20226,400.006,585.006,345.006,585.006,585.0049,001
Nov 07, 20226,300.006,435.006,255.006,400.006,400.0046,600
Nov 04, 20226,245.006,425.006,245.006,305.006,305.00100,468
Nov 03, 20226,270.006,375.346,220.006,230.006,230.0046,828
Nov 02, 20226,510.006,525.806,405.006,450.006,450.0078,087
Nov 01, 20226,455.006,670.006,455.006,485.006,485.0077,187
Oct 31, 20226,490.006,610.006,345.006,400.006,400.0095,610
Oct 28, 20226,535.006,555.006,410.756,485.006,485.0061,322
Oct 27, 2022------
Oct 26, 20226,640.006,725.006,485.006,640.006,640.0054,832
Oct 25, 20226,315.006,655.006,255.006,655.006,655.0061,001
Oct 24, 20226,050.006,295.006,050.006,265.006,265.0043,963
Oct 21, 20226,145.006,275.006,035.006,175.006,175.0051,160
Oct 20, 20226,110.006,292.506,110.006,260.006,260.00130,632
Oct 20, 202245 Dividend
Oct 19, 20226,450.006,450.006,155.006,230.006,185.0072,223
Oct 18, 20226,475.006,526.466,322.316,395.006,348.8191,142
Oct 17, 20226,160.006,355.006,035.006,315.006,269.3968,915
Oct 14, 20226,050.006,261.996,035.006,105.006,060.9081,488
Oct 13, 20225,930.006,125.005,795.006,020.005,976.52136,628
Oct 12, 20225,945.006,025.005,800.005,800.005,758.11187,602
Oct 11, 20225,965.005,997.005,855.005,975.005,931.8435,953
Oct 10, 20225,800.005,965.005,745.005,935.005,892.1369,513
Oct 07, 20226,050.006,070.005,825.005,880.005,837.53103,237
Oct 06, 20226,090.006,100.005,935.006,065.006,021.1969,395
Oct 05, 20226,020.006,060.005,920.005,970.005,926.8842,885
Oct 04, 20225,800.006,090.005,800.006,025.005,981.48104,734
Oct 03, 20225,780.005,860.005,625.005,845.005,802.78137,230
Sept 30, 20225,650.005,830.005,565.005,795.005,753.14129,969
Sept 29, 20226,230.006,309.905,650.005,690.005,648.90134,009
Sept 29, 202230 Dividend
Sept 28, 20226,355.006,395.466,025.006,255.006,180.04121,777
Sept 27, 20226,435.006,525.006,380.006,425.006,348.0091,859
Sept 26, 20226,285.006,380.006,195.006,380.006,303.5477,767
Sept 23, 20226,330.006,385.006,120.006,255.006,180.04144,670
Sept 22, 20226,350.006,530.836,325.006,330.006,254.14196,956
Sept 21, 20227,005.007,048.505,891.626,400.006,323.30194,178
Sept 20, 20227,140.007,205.007,005.007,060.006,975.39114,377
Sept 16, 20227,060.007,180.007,020.007,115.007,029.73526,160
Sept 15, 20226,910.007,095.006,895.007,095.007,009.97104,025
Sept 14, 20227,195.007,255.006,860.006,925.006,842.0182,273
Sept 13, 20227,495.007,565.007,215.007,225.007,138.4191,908
Sept 12, 20227,305.007,505.007,265.007,470.007,380.4889,100
Sept 09, 20227,410.007,583.007,387.017,500.007,410.1266,867
Sept 08, 20227,240.007,400.867,180.007,375.007,286.6162,534
Sept 07, 20227,120.007,294.837,120.007,235.007,148.2968,699
Sept 06, 20226,890.007,250.616,890.007,170.007,084.0750,088
Sept 05, 20226,985.007,110.006,870.006,950.006,866.7195,879
Sept 02, 20227,140.007,140.007,000.007,125.007,039.61373,209
Sept 01, 20227,140.007,140.006,885.007,015.006,930.9366,254
Aug 31, 20227,260.007,260.007,060.007,105.007,019.8559,733
Aug 30, 20227,100.007,375.007,100.007,260.007,172.9994,127
Aug 26, 20227,405.007,430.007,155.007,185.007,098.8959,512
Aug 25, 20227,545.007,550.007,298.757,375.007,286.6117,571
Aug 24, 20227,320.007,505.007,245.007,490.007,400.2492,925
Aug 23, 20227,620.007,625.007,325.007,370.007,281.6799,093
Aug 22, 20227,575.007,633.617,430.007,545.007,454.5868,754
Aug 19, 20227,595.007,660.007,490.007,555.007,464.4664,646
Aug 18, 20227,640.007,640.007,425.007,570.007,479.2854,493
Aug 17, 20227,500.007,625.007,470.007,485.007,395.3099,959
Aug 16, 20227,635.007,640.007,360.007,495.007,405.1873,741
Aug 15, 20227,665.007,665.007,455.007,535.007,444.7023,416
Aug 12, 20227,455.007,564.607,390.007,495.007,405.1823,154
Aug 11, 20227,605.007,665.377,345.007,515.007,424.9432,726
Aug 10, 20227,375.007,570.007,273.737,570.007,479.2840,443
Aug 09, 20227,680.007,680.007,270.007,360.007,271.7941,914
Aug 08, 20227,775.007,875.007,495.007,630.007,538.5672,896
Aug 05, 20227,720.007,830.007,695.007,725.007,632.42105,246
Aug 04, 20227,695.007,786.987,655.007,725.007,632.42204,890
Aug 04, 202290 Dividend
Aug 03, 20227,525.007,700.007,465.007,690.007,508.9234,231
Aug 02, 20227,760.007,775.207,500.007,535.007,357.5738,952
Aug 01, 20227,740.007,806.907,675.007,775.007,591.9235,150
Jul 29, 20227,660.007,825.007,657.607,745.007,562.6252,977
Jul 28, 20227,425.007,600.007,400.007,600.007,421.04142,286
Jul 27, 20227,490.007,515.007,350.007,415.007,240.3989,981
Jul 26, 20227,700.007,705.007,250.007,370.007,196.4572,569
Jul 25, 20227,585.007,660.007,480.007,530.007,352.6864,373
Jul 22, 20227,580.007,800.007,545.007,680.007,499.1577,494
Jul 21, 20227,295.007,580.007,253.407,580.007,401.5197,613
Jul 20, 20227,220.007,295.007,180.007,240.007,069.5169,550
Jul 19, 20227,000.007,230.006,955.007,230.007,059.7580,448
Jul 18, 20226,995.007,145.006,990.007,025.006,859.5849,411
Jul 15, 20226,970.007,015.006,890.006,995.006,830.2824,687
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...