Games Workshop Group PLC (GAW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:12PM BST. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 7,608.60 | 7,665.37 | 7,345.00 | 7,480.00 | 7,480.00 | 20,189 |
| Aug 10, 2022 | 7,375.00 | 7,570.00 | 7,273.73 | 7,570.00 | 7,570.00 | 40,443 |
| Aug 09, 2022 | 7,680.00 | 7,680.00 | 7,270.00 | 7,360.00 | 7,360.00 | 41,914 |
| Aug 08, 2022 | 7,775.00 | 7,875.00 | 7,495.00 | 7,630.00 | 7,630.00 | 72,896 |
| Aug 05, 2022 | 7,720.00 | 7,830.00 | 7,695.00 | 7,725.00 | 7,725.00 | 105,246 |
| Aug 04, 2022 | 7,695.00 | 7,786.98 | 7,655.00 | 7,725.00 | 7,725.00 | 204,890 |
| Aug 04, 2022 | 90 Dividend | |||||
| Aug 03, 2022 | 7,525.00 | 7,700.00 | 7,465.00 | 7,690.00 | 7,600.00 | 34,231 |
| Aug 02, 2022 | 7,760.00 | 7,775.20 | 7,500.00 | 7,535.00 | 7,446.81 | 38,952 |
| Aug 01, 2022 | 7,740.00 | 7,806.90 | 7,675.00 | 7,775.00 | 7,684.01 | 35,150 |
| Jul 29, 2022 | 7,660.00 | 7,825.00 | 7,657.60 | 7,745.00 | 7,654.36 | 52,977 |
| Jul 28, 2022 | 7,425.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,511.05 | 142,286 |
| Jul 27, 2022 | 7,490.00 | 7,515.00 | 7,350.00 | 7,415.00 | 7,328.22 | 89,981 |
| Jul 26, 2022 | 7,700.00 | 7,705.00 | 7,250.00 | 7,370.00 | 7,283.75 | 72,569 |
| Jul 25, 2022 | 7,585.00 | 7,660.00 | 7,480.00 | 7,530.00 | 7,441.87 | 64,373 |
| Jul 22, 2022 | 7,580.00 | 7,800.00 | 7,545.00 | 7,680.00 | 7,590.12 | 77,494 |
| Jul 21, 2022 | 7,295.00 | 7,580.00 | 7,253.40 | 7,580.00 | 7,491.29 | 97,613 |
| Jul 20, 2022 | 7,220.00 | 7,295.00 | 7,180.00 | 7,240.00 | 7,155.27 | 69,550 |
| Jul 19, 2022 | 7,000.00 | 7,230.00 | 6,955.00 | 7,230.00 | 7,145.38 | 80,448 |
| Jul 18, 2022 | 6,995.00 | 7,145.00 | 6,990.00 | 7,025.00 | 6,942.78 | 49,411 |
| Jul 15, 2022 | 6,970.00 | 7,015.00 | 6,890.00 | 6,995.00 | 6,913.13 | 24,687 |
| Jul 14, 2022 | 6,990.00 | 7,106.85 | 6,896.05 | 6,940.00 | 6,858.78 | 59,091 |
| Jul 13, 2022 | 7,145.00 | 7,210.00 | 6,945.00 | 7,020.00 | 6,937.84 | 50,794 |
| Jul 12, 2022 | 7,020.00 | 7,170.00 | 6,960.00 | 7,110.00 | 7,026.79 | 81,187 |
| Jul 11, 2022 | 7,040.00 | 7,215.00 | 6,965.00 | 7,150.00 | 7,066.32 | 62,934 |
| Jul 08, 2022 | 7,100.00 | 7,100.00 | 6,910.00 | 7,040.00 | 6,957.61 | 52,226 |
| Jul 07, 2022 | 7,105.00 | 7,135.00 | 6,980.00 | 7,020.00 | 6,937.84 | 57,461 |
| Jul 06, 2022 | 6,860.00 | 7,050.00 | 6,850.00 | 7,010.00 | 6,927.96 | 55,122 |
| Jul 05, 2022 | 6,815.00 | 6,850.00 | 6,640.00 | 6,760.00 | 6,680.88 | 79,285 |
| Jul 04, 2022 | 6,880.00 | 6,950.00 | 6,735.00 | 6,770.00 | 6,690.77 | 34,257 |
| Jul 01, 2022 | 6,635.00 | 6,845.00 | 6,615.00 | 6,835.00 | 6,755.01 | 85,085 |
| Jun 30, 2022 | 6,575.00 | 6,690.00 | 6,541.25 | 6,680.00 | 6,601.82 | 79,598 |
| Jun 29, 2022 | 6,520.00 | 6,735.00 | 6,500.00 | 6,690.00 | 6,611.70 | 54,587 |
| Jun 28, 2022 | 6,355.00 | 6,643.47 | 6,355.00 | 6,575.00 | 6,498.05 | 63,011 |
| Jun 27, 2022 | 6,445.00 | 6,600.00 | 6,371.99 | 6,480.00 | 6,404.16 | 146,364 |
| Jun 24, 2022 | 6,195.00 | 6,390.00 | 6,195.00 | 6,385.00 | 6,310.27 | 107,407 |
| Jun 23, 2022 | 6,175.00 | 6,300.00 | 6,115.00 | 6,280.00 | 6,206.50 | 52,619 |
| Jun 22, 2022 | 6,090.00 | 6,210.00 | 5,972.01 | 6,180.00 | 6,107.67 | 322,937 |
| Jun 21, 2022 | 6,145.00 | 6,152.49 | 6,010.00 | 6,100.00 | 6,028.61 | 66,668 |
| Jun 20, 2022 | 6,075.00 | 6,207.00 | 6,015.00 | 6,100.00 | 6,028.61 | 140,016 |
| Jun 17, 2022 | 6,005.00 | 6,200.00 | 5,950.00 | 6,125.00 | 6,053.32 | 105,580 |
| Jun 16, 2022 | 6,215.00 | 6,238.25 | 5,920.00 | 6,005.00 | 5,934.72 | 169,077 |
| Jun 15, 2022 | 6,235.00 | 6,357.21 | 6,165.00 | 6,220.00 | 6,147.20 | 181,111 |
| Jun 14, 2022 | 65.80 | 65.80 | 60.90 | 60.90 | 60.19 | 155,134 |
| Jun 13, 2022 | 6,660.00 | 6,662.50 | 6,410.00 | 6,415.00 | 6,339.92 | 52,484 |
| Jun 10, 2022 | 6,920.00 | 6,928.50 | 6,685.00 | 6,685.00 | 6,606.76 | 59,382 |
| Jun 09, 2022 | 7,130.00 | 7,185.00 | 6,975.00 | 6,975.00 | 6,893.37 | 41,703 |
| Jun 08, 2022 | 7,090.00 | 7,176.70 | 7,050.00 | 7,150.00 | 7,066.32 | 28,324 |
| Jun 07, 2022 | 7,220.00 | 7,345.00 | 7,070.00 | 7,100.00 | 7,016.91 | 51,924 |
| Jun 06, 2022 | 7,375.00 | 7,423.88 | 7,315.00 | 7,315.00 | 7,229.39 | 47,550 |
| Jun 01, 2022 | 7,480.00 | 7,480.00 | 7,210.00 | 7,225.00 | 7,140.44 | 44,573 |
| May 31, 2022 | 7,315.00 | 7,395.00 | 7,235.00 | 7,340.00 | 7,254.10 | 79,093 |
| May 30, 2022 | 7,185.00 | 7,360.00 | 7,185.00 | 7,325.00 | 7,239.27 | 39,867 |
| May 27, 2022 | 7,000.00 | 7,195.00 | 7,000.00 | 7,150.00 | 7,066.32 | 29,456 |
| May 26, 2022 | 6,805.00 | 7,045.00 | 6,805.00 | 7,025.00 | 6,942.78 | 34,911 |
| May 25, 2022 | 7,040.00 | 7,040.00 | 6,835.00 | 6,895.00 | 6,814.30 | 56,386 |
| May 24, 2022 | 7,100.00 | 7,100.00 | 6,885.00 | 6,900.00 | 6,819.25 | 46,195 |
| May 23, 2022 | 6,980.00 | 7,115.00 | 6,952.29 | 7,050.00 | 6,967.49 | 76,519 |
| May 20, 2022 | 6,845.00 | 7,080.00 | 6,840.00 | 6,975.00 | 6,893.37 | 81,411 |
| May 19, 2022 | 6,960.00 | 6,960.00 | 6,700.00 | 6,895.00 | 6,814.30 | 46,804 |
| May 18, 2022 | 7,095.00 | 7,225.00 | 6,990.00 | 7,000.00 | 6,918.08 | 55,019 |
| May 17, 2022 | 7,085.00 | 7,230.00 | 7,045.00 | 7,065.00 | 6,982.31 | 40,902 |
| May 16, 2022 | 7,175.00 | 7,175.00 | 6,990.00 | 7,030.00 | 6,947.72 | 48,663 |
| May 13, 2022 | 6,930.00 | 7,116.55 | 6,830.00 | 7,100.00 | 7,016.91 | 90,314 |
| May 12, 2022 | 6,690.00 | 6,830.00 | 6,600.00 | 6,790.00 | 6,710.53 | 56,292 |
| May 11, 2022 | 6,910.00 | 6,955.00 | 6,755.00 | 6,840.00 | 6,759.95 | 114,717 |
| May 10, 2022 | 6,935.00 | 7,100.99 | 6,875.00 | 6,875.00 | 6,794.54 | 66,181 |
| May 09, 2022 | 6,975.00 | 7,031.96 | 6,799.05 | 6,890.00 | 6,809.36 | 61,013 |
| May 06, 2022 | 7,130.00 | 7,185.60 | 6,965.00 | 7,065.00 | 6,982.31 | 80,501 |
| May 05, 2022 | 7,255.00 | 7,400.00 | 7,195.00 | 7,195.00 | 7,110.79 | 61,286 |
| May 04, 2022 | 7,470.00 | 7,470.00 | 7,079.16 | 7,185.00 | 7,100.91 | 36,205 |
| May 03, 2022 | 7,380.00 | 7,415.00 | 7,310.00 | 7,330.00 | 7,244.21 | 35,258 |
| Apr 29, 2022 | 7,300.00 | 7,486.98 | 7,295.00 | 7,410.00 | 7,323.28 | 49,213 |
| Apr 28, 2022 | 7,220.00 | 7,330.00 | 7,180.00 | 7,295.00 | 7,209.62 | 44,265 |
| Apr 27, 2022 | 7,285.00 | 7,380.00 | 7,130.00 | 7,205.00 | 7,120.68 | 122,832 |
| Apr 26, 2022 | 7,535.00 | 7,535.00 | 7,285.00 | 7,295.00 | 7,209.62 | 66,647 |
| Apr 25, 2022 | 7,365.00 | 7,475.00 | 7,175.00 | 7,455.00 | 7,367.75 | 57,616 |
| Apr 22, 2022 | 7,740.00 | 7,740.00 | 7,485.00 | 7,485.00 | 7,397.40 | 36,313 |
| Apr 21, 2022 | 7,785.00 | 7,895.00 | 7,720.00 | 7,770.00 | 7,679.06 | 74,465 |
| Apr 20, 2022 | 7,685.00 | 7,780.00 | 7,600.00 | 7,760.00 | 7,669.18 | 37,165 |
| Apr 19, 2022 | 7,640.00 | 7,735.00 | 7,575.00 | 7,680.00 | 7,590.12 | 52,639 |
| Apr 14, 2022 | 7,700.00 | 7,748.42 | 7,574.00 | 7,640.00 | 7,550.59 | 84,871 |
| Apr 13, 2022 | 7,555.00 | 7,710.00 | 7,550.00 | 7,665.00 | 7,575.29 | 57,013 |
| Apr 12, 2022 | 7,685.00 | 7,800.00 | 7,505.00 | 7,680.00 | 7,590.12 | 54,805 |
| Apr 11, 2022 | 7,515.00 | 7,628.92 | 7,470.00 | 7,615.00 | 7,525.88 | 131,484 |
| Apr 08, 2022 | 7,550.00 | 7,667.40 | 7,515.00 | 7,600.00 | 7,511.05 | 56,529 |
| Apr 07, 2022 | 7,500.00 | 7,645.00 | 7,482.50 | 7,595.00 | 7,506.11 | 55,206 |
| Apr 06, 2022 | 7,680.00 | 7,680.00 | 7,290.00 | 7,485.00 | 7,397.40 | 102,628 |
| Apr 05, 2022 | 7,450.00 | 7,635.00 | 7,385.00 | 7,525.00 | 7,436.93 | 47,463 |
| Apr 04, 2022 | 7,365.00 | 7,455.00 | 7,240.00 | 7,455.00 | 7,367.75 | 44,559 |
| Apr 01, 2022 | 7,335.00 | 7,420.00 | 7,275.00 | 7,320.00 | 7,234.33 | 49,941 |
| Mar 31, 2022 | 7,400.00 | 7,455.00 | 7,265.00 | 7,265.00 | 7,179.97 | 68,424 |
| Mar 31, 2022 | 70 Dividend | |||||
| Mar 30, 2022 | 7,590.00 | 7,620.00 | 7,385.00 | 7,450.00 | 7,293.63 | 69,732 |
| Mar 29, 2022 | 7,390.00 | 7,659.00 | 7,380.00 | 7,645.00 | 7,484.54 | 69,742 |
| Mar 28, 2022 | 7,310.00 | 7,375.00 | 7,145.00 | 7,350.00 | 7,195.73 | 60,031 |
| Mar 25, 2022 | 7,245.00 | 7,410.00 | 7,110.00 | 7,110.00 | 6,960.76 | 84,760 |
| Mar 24, 2022 | 7,170.00 | 7,930.00 | 7,170.00 | 7,355.00 | 7,200.62 | 136,170 |
| Mar 23, 2022 | 6,920.00 | 7,125.00 | 6,920.00 | 7,120.00 | 6,970.55 | 60,310 |
| Mar 22, 2022 | 7,130.00 | 7,199.50 | 7,043.64 | 7,060.00 | 6,911.81 | 107,847 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
