Games Workshop Group PLC (GAW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:48AM GMT. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2022 | 7,375.00 | 7,436.00 | 7,375.00 | 7,400.00 | 7,400.00 | 6,070 |
| Nov 29, 2022 | 7,405.00 | 7,500.00 | 7,365.00 | 7,365.00 | 7,365.00 | 40,318 |
| Nov 28, 2022 | 7,575.00 | 7,600.00 | 7,470.00 | 7,480.00 | 7,480.00 | 37,407 |
| Nov 25, 2022 | 7,585.00 | 7,715.00 | 7,205.00 | 7,575.00 | 7,575.00 | 89,014 |
| Nov 24, 2022 | 7,610.00 | 7,660.00 | 7,518.66 | 7,565.00 | 7,565.00 | 22,490 |
| Nov 23, 2022 | 7,500.00 | 7,565.00 | 7,425.00 | 7,560.00 | 7,560.00 | 79,588 |
| Nov 22, 2022 | 7,365.00 | 7,485.00 | 7,285.00 | 7,485.00 | 7,485.00 | 47,859 |
| Nov 21, 2022 | 7,205.00 | 7,395.00 | 7,155.00 | 7,395.00 | 7,395.00 | 43,162 |
| Nov 18, 2022 | 7,260.00 | 7,370.00 | 7,130.18 | 7,305.00 | 7,305.00 | 78,358 |
| Nov 17, 2022 | 7,250.00 | 7,250.00 | 7,098.10 | 7,200.00 | 7,200.00 | 84,609 |
| Nov 16, 2022 | 7,390.00 | 7,450.00 | 7,150.00 | 7,190.00 | 7,190.00 | 150,044 |
| Nov 15, 2022 | 7,405.00 | 7,560.00 | 7,375.00 | 7,400.00 | 7,400.00 | 108,017 |
| Nov 14, 2022 | 7,500.00 | 7,540.00 | 7,365.00 | 7,510.00 | 7,510.00 | 84,524 |
| Nov 11, 2022 | 7,165.00 | 7,475.00 | 7,080.00 | 7,460.00 | 7,460.00 | 95,418 |
| Nov 10, 2022 | 6,650.00 | 7,065.00 | 6,500.00 | 7,065.00 | 7,065.00 | 164,150 |
| Nov 09, 2022 | 6,520.00 | 6,610.00 | 6,485.00 | 6,575.00 | 6,575.00 | 49,225 |
| Nov 08, 2022 | 6,400.00 | 6,585.00 | 6,345.00 | 6,585.00 | 6,585.00 | 49,001 |
| Nov 07, 2022 | 6,300.00 | 6,435.00 | 6,255.00 | 6,400.00 | 6,400.00 | 46,600 |
| Nov 04, 2022 | 6,245.00 | 6,425.00 | 6,245.00 | 6,305.00 | 6,305.00 | 100,468 |
| Nov 03, 2022 | 6,270.00 | 6,375.34 | 6,220.00 | 6,230.00 | 6,230.00 | 46,828 |
| Nov 02, 2022 | 6,510.00 | 6,525.80 | 6,405.00 | 6,450.00 | 6,450.00 | 78,087 |
| Nov 01, 2022 | 6,455.00 | 6,670.00 | 6,455.00 | 6,485.00 | 6,485.00 | 77,187 |
| Oct 31, 2022 | 6,490.00 | 6,610.00 | 6,345.00 | 6,400.00 | 6,400.00 | 95,610 |
| Oct 28, 2022 | 6,535.00 | 6,555.00 | 6,410.75 | 6,485.00 | 6,485.00 | 61,322 |
| Oct 27, 2022 | - | - | - | - | - | - |
| Oct 26, 2022 | 6,640.00 | 6,725.00 | 6,485.00 | 6,640.00 | 6,640.00 | 54,832 |
| Oct 25, 2022 | 6,315.00 | 6,655.00 | 6,255.00 | 6,655.00 | 6,655.00 | 61,001 |
| Oct 24, 2022 | 6,050.00 | 6,295.00 | 6,050.00 | 6,265.00 | 6,265.00 | 43,963 |
| Oct 21, 2022 | 6,145.00 | 6,275.00 | 6,035.00 | 6,175.00 | 6,175.00 | 51,160 |
| Oct 20, 2022 | 6,110.00 | 6,292.50 | 6,110.00 | 6,260.00 | 6,260.00 | 130,632 |
| Oct 20, 2022 | 45 Dividend | |||||
| Oct 19, 2022 | 6,450.00 | 6,450.00 | 6,155.00 | 6,230.00 | 6,185.00 | 72,223 |
| Oct 18, 2022 | 6,475.00 | 6,526.46 | 6,322.31 | 6,395.00 | 6,348.81 | 91,142 |
| Oct 17, 2022 | 6,160.00 | 6,355.00 | 6,035.00 | 6,315.00 | 6,269.39 | 68,915 |
| Oct 14, 2022 | 6,050.00 | 6,261.99 | 6,035.00 | 6,105.00 | 6,060.90 | 81,488 |
| Oct 13, 2022 | 5,930.00 | 6,125.00 | 5,795.00 | 6,020.00 | 5,976.52 | 136,628 |
| Oct 12, 2022 | 5,945.00 | 6,025.00 | 5,800.00 | 5,800.00 | 5,758.11 | 187,602 |
| Oct 11, 2022 | 5,965.00 | 5,997.00 | 5,855.00 | 5,975.00 | 5,931.84 | 35,953 |
| Oct 10, 2022 | 5,800.00 | 5,965.00 | 5,745.00 | 5,935.00 | 5,892.13 | 69,513 |
| Oct 07, 2022 | 6,050.00 | 6,070.00 | 5,825.00 | 5,880.00 | 5,837.53 | 103,237 |
| Oct 06, 2022 | 6,090.00 | 6,100.00 | 5,935.00 | 6,065.00 | 6,021.19 | 69,395 |
| Oct 05, 2022 | 6,020.00 | 6,060.00 | 5,920.00 | 5,970.00 | 5,926.88 | 42,885 |
| Oct 04, 2022 | 5,800.00 | 6,090.00 | 5,800.00 | 6,025.00 | 5,981.48 | 104,734 |
| Oct 03, 2022 | 5,780.00 | 5,860.00 | 5,625.00 | 5,845.00 | 5,802.78 | 137,230 |
| Sept 30, 2022 | 5,650.00 | 5,830.00 | 5,565.00 | 5,795.00 | 5,753.14 | 129,969 |
| Sept 29, 2022 | 6,230.00 | 6,309.90 | 5,650.00 | 5,690.00 | 5,648.90 | 134,009 |
| Sept 29, 2022 | 30 Dividend | |||||
| Sept 28, 2022 | 6,355.00 | 6,395.46 | 6,025.00 | 6,255.00 | 6,180.04 | 121,777 |
| Sept 27, 2022 | 6,435.00 | 6,525.00 | 6,380.00 | 6,425.00 | 6,348.00 | 91,859 |
| Sept 26, 2022 | 6,285.00 | 6,380.00 | 6,195.00 | 6,380.00 | 6,303.54 | 77,767 |
| Sept 23, 2022 | 6,330.00 | 6,385.00 | 6,120.00 | 6,255.00 | 6,180.04 | 144,670 |
| Sept 22, 2022 | 6,350.00 | 6,530.83 | 6,325.00 | 6,330.00 | 6,254.14 | 196,956 |
| Sept 21, 2022 | 7,005.00 | 7,048.50 | 5,891.62 | 6,400.00 | 6,323.30 | 194,178 |
| Sept 20, 2022 | 7,140.00 | 7,205.00 | 7,005.00 | 7,060.00 | 6,975.39 | 114,377 |
| Sept 16, 2022 | 7,060.00 | 7,180.00 | 7,020.00 | 7,115.00 | 7,029.73 | 526,160 |
| Sept 15, 2022 | 6,910.00 | 7,095.00 | 6,895.00 | 7,095.00 | 7,009.97 | 104,025 |
| Sept 14, 2022 | 7,195.00 | 7,255.00 | 6,860.00 | 6,925.00 | 6,842.01 | 82,273 |
| Sept 13, 2022 | 7,495.00 | 7,565.00 | 7,215.00 | 7,225.00 | 7,138.41 | 91,908 |
| Sept 12, 2022 | 7,305.00 | 7,505.00 | 7,265.00 | 7,470.00 | 7,380.48 | 89,100 |
| Sept 09, 2022 | 7,410.00 | 7,583.00 | 7,387.01 | 7,500.00 | 7,410.12 | 66,867 |
| Sept 08, 2022 | 7,240.00 | 7,400.86 | 7,180.00 | 7,375.00 | 7,286.61 | 62,534 |
| Sept 07, 2022 | 7,120.00 | 7,294.83 | 7,120.00 | 7,235.00 | 7,148.29 | 68,699 |
| Sept 06, 2022 | 6,890.00 | 7,250.61 | 6,890.00 | 7,170.00 | 7,084.07 | 50,088 |
| Sept 05, 2022 | 6,985.00 | 7,110.00 | 6,870.00 | 6,950.00 | 6,866.71 | 95,879 |
| Sept 02, 2022 | 7,140.00 | 7,140.00 | 7,000.00 | 7,125.00 | 7,039.61 | 373,209 |
| Sept 01, 2022 | 7,140.00 | 7,140.00 | 6,885.00 | 7,015.00 | 6,930.93 | 66,254 |
| Aug 31, 2022 | 7,260.00 | 7,260.00 | 7,060.00 | 7,105.00 | 7,019.85 | 59,733 |
| Aug 30, 2022 | 7,100.00 | 7,375.00 | 7,100.00 | 7,260.00 | 7,172.99 | 94,127 |
| Aug 26, 2022 | 7,405.00 | 7,430.00 | 7,155.00 | 7,185.00 | 7,098.89 | 59,512 |
| Aug 25, 2022 | 7,545.00 | 7,550.00 | 7,298.75 | 7,375.00 | 7,286.61 | 17,571 |
| Aug 24, 2022 | 7,320.00 | 7,505.00 | 7,245.00 | 7,490.00 | 7,400.24 | 92,925 |
| Aug 23, 2022 | 7,620.00 | 7,625.00 | 7,325.00 | 7,370.00 | 7,281.67 | 99,093 |
| Aug 22, 2022 | 7,575.00 | 7,633.61 | 7,430.00 | 7,545.00 | 7,454.58 | 68,754 |
| Aug 19, 2022 | 7,595.00 | 7,660.00 | 7,490.00 | 7,555.00 | 7,464.46 | 64,646 |
| Aug 18, 2022 | 7,640.00 | 7,640.00 | 7,425.00 | 7,570.00 | 7,479.28 | 54,493 |
| Aug 17, 2022 | 7,500.00 | 7,625.00 | 7,470.00 | 7,485.00 | 7,395.30 | 99,959 |
| Aug 16, 2022 | 7,635.00 | 7,640.00 | 7,360.00 | 7,495.00 | 7,405.18 | 73,741 |
| Aug 15, 2022 | 7,665.00 | 7,665.00 | 7,455.00 | 7,535.00 | 7,444.70 | 23,416 |
| Aug 12, 2022 | 7,455.00 | 7,564.60 | 7,390.00 | 7,495.00 | 7,405.18 | 23,154 |
| Aug 11, 2022 | 7,605.00 | 7,665.37 | 7,345.00 | 7,515.00 | 7,424.94 | 32,726 |
| Aug 10, 2022 | 7,375.00 | 7,570.00 | 7,273.73 | 7,570.00 | 7,479.28 | 40,443 |
| Aug 09, 2022 | 7,680.00 | 7,680.00 | 7,270.00 | 7,360.00 | 7,271.79 | 41,914 |
| Aug 08, 2022 | 7,775.00 | 7,875.00 | 7,495.00 | 7,630.00 | 7,538.56 | 72,896 |
| Aug 05, 2022 | 7,720.00 | 7,830.00 | 7,695.00 | 7,725.00 | 7,632.42 | 105,246 |
| Aug 04, 2022 | 7,695.00 | 7,786.98 | 7,655.00 | 7,725.00 | 7,632.42 | 204,890 |
| Aug 04, 2022 | 90 Dividend | |||||
| Aug 03, 2022 | 7,525.00 | 7,700.00 | 7,465.00 | 7,690.00 | 7,508.92 | 34,231 |
| Aug 02, 2022 | 7,760.00 | 7,775.20 | 7,500.00 | 7,535.00 | 7,357.57 | 38,952 |
| Aug 01, 2022 | 7,740.00 | 7,806.90 | 7,675.00 | 7,775.00 | 7,591.92 | 35,150 |
| Jul 29, 2022 | 7,660.00 | 7,825.00 | 7,657.60 | 7,745.00 | 7,562.62 | 52,977 |
| Jul 28, 2022 | 7,425.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,421.04 | 142,286 |
| Jul 27, 2022 | 7,490.00 | 7,515.00 | 7,350.00 | 7,415.00 | 7,240.39 | 89,981 |
| Jul 26, 2022 | 7,700.00 | 7,705.00 | 7,250.00 | 7,370.00 | 7,196.45 | 72,569 |
| Jul 25, 2022 | 7,585.00 | 7,660.00 | 7,480.00 | 7,530.00 | 7,352.68 | 64,373 |
| Jul 22, 2022 | 7,580.00 | 7,800.00 | 7,545.00 | 7,680.00 | 7,499.15 | 77,494 |
| Jul 21, 2022 | 7,295.00 | 7,580.00 | 7,253.40 | 7,580.00 | 7,401.51 | 97,613 |
| Jul 20, 2022 | 7,220.00 | 7,295.00 | 7,180.00 | 7,240.00 | 7,069.51 | 69,550 |
| Jul 19, 2022 | 7,000.00 | 7,230.00 | 6,955.00 | 7,230.00 | 7,059.75 | 80,448 |
| Jul 18, 2022 | 6,995.00 | 7,145.00 | 6,990.00 | 7,025.00 | 6,859.58 | 49,411 |
| Jul 15, 2022 | 6,970.00 | 7,015.00 | 6,890.00 | 6,995.00 | 6,830.28 | 24,687 |
| *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.
