10,250.00p-190.00 (-1.82%)02 Jul 2024, 16:35
Games Workshop Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2024 | 10510.00p | 10690.00p | 10250.00p | 10250.00p | 36,899 |
Jul 1, 2024 | 10690.00p | 10800.00p | 10440.00p | 10440.00p | 69,899 |
Jun 28, 2024 | 10700.00p | 10890.00p | 10670.00p | 10670.00p | 29,639 |
Jun 27, 2024 | 10730.00p | 10890.00p | 10660.00p | 10800.00p | 135,016 |
Jun 26, 2024 | 10710.00p | 10850.00p | 10650.00p | 10740.00p | 69,804 |
Jun 25, 2024 | 10850.00p | 10850.00p | 10500.00p | 10750.00p | 33,212 |
Jun 24, 2024 | 10650.00p | 10790.00p | 10510.00p | 10790.00p | 34,150 |
Jun 21, 2024 | 10700.00p | 10850.00p | 10520.00p | 10620.00p | 122,056 |
Jun 20, 2024 | 10300.00p | 10700.00p | 10210.00p | 10690.00p | 57,560 |
Jun 19, 2024 | 9755.00p | 10420.00p | 9690.00p | 10300.00p | 113,947 |
Jun 18, 2024 | 9560.00p | 9685.00p | 9357.40p | 9435.00p | 60,284 |
Jun 17, 2024 | 9600.00p | 9600.00p | 9429.98p | 9545.00p | 32,247 |
Jun 14, 2024 | 9515.00p | 9580.00p | 9370.00p | 9400.00p | 56,459 |
Jun 13, 2024 | 9640.00p | 9785.00p | 9510.00p | 9510.00p | 46,569 |
Jun 12, 2024 | 9755.00p | 9830.00p | 9595.00p | 9670.00p | 57,273 |
Jun 11, 2024 | 9795.00p | 10400.00p | 9720.00p | 9720.00p | 22,272 |
Jun 10, 2024 | 9860.00p | 10050.00p | 9734.22p | 9735.00p | 25,357 |
Jun 7, 2024 | 9990.00p | 10060.00p | 9880.00p | 9935.00p | 28,307 |
Jun 6, 2024 | 9985.00p | 10080.00p | 9900.00p | 9960.00p | 19,491 |
Jun 5, 2024 | 9935.00p | 10060.00p | 9880.00p | 10010.00p | 19,770 |
Jun 4, 2024 | 10120.00p | 10170.00p | 9775.00p | 9880.00p | 46,782 |
Jun 3, 2024 | 10000.00p | 10210.00p | 9580.00p | 10110.00p | 42,195 |
May 31, 2024 | 9900.00p | 10060.00p | 9800.00p | 9985.00p | 76,476 |
May 30, 2024 | 9790.00p | 9885.00p | 9596.01p | 9825.00p | 45,516 |
May 29, 2024 | 9520.00p | 9640.00p | 9465.00p | 9635.00p | 51,391 |
May 28, 2024 | 9665.00p | 9770.00p | 9600.00p | 9610.00p | 26,897 |
May 24, 2024 | 9615.00p | 9782.50p | 9525.00p | 9710.00p | 36,392 |
May 23, 2024 | 9795.00p | 9800.00p | 9575.00p | 9615.00p | 28,080 |
May 22, 2024 | 9755.00p | 9844.91p | 9667.07p | 9700.00p | 24,798 |
May 21, 2024 | 9820.00p | 9955.00p | 9695.00p | 9750.00p | 33,952 |
May 20, 2024 | 9895.00p | 10080.00p | 9815.00p | 9880.00p | 31,660 |
May 17, 2024 | 10020.00p | 10067.75p | 9560.00p | 9885.00p | 19,150 |
May 16, 2024 | 9985.00p | 10160.00p | 9940.00p | 10120.00p | 20,765 |
May 15, 2024 | 10000.00p | 10230.00p | 9840.00p | 10100.00p | 32,086 |
May 14, 2024 | 9950.00p | 10160.00p | 9560.00p | 10030.00p | 17,647 |
May 13, 2024 | 9925.00p | 10030.00p | 9555.00p | 10030.00p | 41,971 |
May 10, 2024 | 9925.00p | 10077.26p | 9555.00p | 9925.00p | 35,915 |
May 9, 2024 | 9930.00p | 10041.06p | 9775.00p | 9980.00p | 38,046 |
May 8, 2024 | 9795.00p | 9991.47p | 9775.00p | 9945.00p | 51,634 |
May 7, 2024 | 9650.00p | 9805.00p | 9500.00p | 9805.00p | 61,872 |
May 3, 2024 | 9600.00p | 9650.00p | 9420.00p | 9480.00p | 39,518 |
May 2, 2024 | 9470.00p | 9635.00p | 9440.00p | 9520.00p | 28,771 |
May 1, 2024 | 9890.00p | 9520.00p | 9500.00p | 9440.00p | 43,504 |
Apr 30, 2024 | 9700.00p | 10000.00p | 9610.00p | 9910.00p | 43,323 |
Apr 29, 2024 | 9675.00p | 9895.03p | 9550.00p | 9790.00p | 77,336 |
Apr 26, 2024 | 9645.00p | 9674.83p | 9510.00p | 9600.00p | 40,959 |
Apr 25, 2024 | 9565.00p | 9665.00p | 9440.00p | 9485.00p | 101,874 |
Apr 24, 2024 | 9770.00p | 9800.00p | 9540.00p | 9565.00p | 71,517 |
Apr 23, 2024 | 9665.00p | 9830.00p | 9595.00p | 9755.00p | 110,891 |
Apr 22, 2024 | 9595.00p | 9650.00p | 9530.00p | 9635.00p | 29,784 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ibstock PLC | 162.80 | 5.30 |
Tritax Eurobox PLC | 66.00 | 4.43 |
Rs Group PLC | 713.50 | 3.86 |
Foresight Group Holdings Limited | 494.00 | 3.35 |
Ocado Group PLC | 297.30 | 3.19 |
Ascential PLC | 355.55 | 3.06 |
Fallers
Company | Price | % Chg |
---|---|---|
Beazley PLC | 650.50 | -5.24 |
Mobico Group PLC | 48.86 | -4.48 |
Auction Technology Group PLC | 457.50 | -3.99 |
Wizz Air Holdings PLC | 2,066.00 | -3.91 |
Morgan Advanced Materials PLC | 300.00 | -3.85 |
Lancashire Holdings Limited | 578.00 | -3.83 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.