Shares Magazine
15,470.00p+210.00 (+1.38%)02 May 2025, 17:41
Games Workshop Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 15290.00p | 15510.00p | 15200.00p | 15470.00p | 71,666 |
| May 1, 2025 | 15330.00p | 15410.00p | 15130.00p | 15260.00p | 49,218 |
| Apr 30, 2025 | 15310.00p | 15450.00p | 15270.00p | 15410.00p | 92,022 |
| Apr 29, 2025 | 15250.00p | 15300.00p | 15080.00p | 15270.00p | 33,554 |
| Apr 28, 2025 | 15100.00p | 15280.00p | 15018.26p | 15170.00p | 154,280 |
| Apr 25, 2025 | 14980.00p | 15150.00p | 14890.00p | 15120.00p | 39,502 |
| Apr 24, 2025 | 14740.00p | 14960.00p | 14630.00p | 14740.00p | 299,929 |
| Apr 23, 2025 | 14810.00p | 14900.00p | 14563.61p | 14780.00p | 51,180 |
| Apr 22, 2025 | 14550.00p | 14660.00p | 14460.00p | 14610.00p | 316,111 |
| Apr 17, 2025 | 14440.00p | 14570.00p | 14270.00p | 14530.00p | 44,203 |
| Apr 16, 2025 | 14360.00p | 14540.00p | 14300.00p | 14470.00p | 56,653 |
| Apr 15, 2025 | 14100.00p | 14510.00p | 14070.00p | 14440.00p | 141,978 |
| Apr 14, 2025 | 13940.00p | 14200.00p | 13800.00p | 14060.00p | 60,593 |
| Apr 11, 2025 | 13770.00p | 13920.00p | 13579.85p | 13760.00p | 97,106 |
| Apr 10, 2025 | 14130.00p | 14390.00p | 13590.00p | 13590.00p | 96,496 |
| Apr 9, 2025 | 12930.00p | 13190.00p | 12750.00p | 13020.00p | 103,043 |
| Apr 8, 2025 | 12550.00p | 13210.00p | 12460.00p | 13120.00p | 380,392 |
| Apr 7, 2025 | 12550.00p | 13000.00p | 12250.00p | 12410.00p | 185,918 |
| Apr 4, 2025 | 13710.00p | 13770.00p | 12830.00p | 13150.00p | 117,632 |
| Apr 3, 2025 | 13660.00p | 13820.00p | 13458.87p | 13710.00p | 58,283 |
| Apr 2, 2025 | 14190.00p | 14200.00p | 13850.00p | 13960.00p | 49,778 |
| Apr 1, 2025 | 14060.00p | 14370.00p | 14040.00p | 14120.00p | 58,997 |
| Mar 31, 2025 | 13960.00p | 14020.00p | 13810.00p | 13990.00p | 103,325 |
| Mar 28, 2025 | 13900.00p | 14170.00p | 13820.00p | 14100.00p | 36,870 |
| Mar 27, 2025 | 14040.00p | 14200.00p | 13860.00p | 14000.00p | 70,294 |
| Mar 26, 2025 | 14380.00p | 14463.48p | 14120.00p | 14230.00p | 59,559 |
| Mar 25, 2025 | 14540.00p | 14570.00p | 14360.00p | 14360.00p | 66,187 |
| Mar 24, 2025 | 14540.00p | 14620.00p | 14400.00p | 14540.00p | 35,647 |
| Mar 21, 2025 | 14560.00p | 14570.00p | 14170.00p | 14440.00p | 112,366 |
| Mar 20, 2025 | 14700.00p | 14810.00p | 14540.00p | 14550.00p | 28,441 |
| Mar 19, 2025 | 14250.00p | 14650.00p | 14150.00p | 14630.00p | 54,823 |
| Mar 18, 2025 | 14690.00p | 14870.00p | 14230.00p | 14240.00p | 54,368 |
| Mar 17, 2025 | 14880.00p | 14900.00p | 14590.00p | 14660.00p | 86,508 |
| Mar 14, 2025 | 14430.00p | 14910.00p | 14400.00p | 14900.00p | 80,658 |
| Mar 13, 2025 | 14350.00p | 14480.00p | 14200.00p | 14400.00p | 86,014 |
| Mar 12, 2025 | 14100.00p | 14560.00p | 14080.00p | 14460.00p | 91,721 |
| Mar 11, 2025 | 14320.00p | 14370.00p | 13940.00p | 14130.00p | 74,269 |
| Mar 10, 2025 | 14520.00p | 14610.00p | 14350.00p | 14380.00p | 60,536 |
| Mar 7, 2025 | 14330.00p | 14470.00p | 14060.00p | 14470.00p | 49,984 |
| Mar 6, 2025 | 14260.00p | 14540.00p | 14130.00p | 14450.00p | 57,857 |
| Mar 5, 2025 | 14430.00p | 14970.00p | 14130.00p | 14200.00p | 135,764 |
| Mar 4, 2025 | 14100.00p | 14130.00p | 13760.00p | 13760.00p | 52,744 |
| Mar 3, 2025 | 14150.00p | 14370.00p | 14150.00p | 14200.00p | 48,572 |
| Feb 28, 2025 | 14100.00p | 14330.00p | 14100.00p | 14300.00p | 126,792 |
| Feb 27, 2025 | 14340.00p | 14410.00p | 14100.00p | 14270.00p | 35,633 |
| Feb 26, 2025 | 14240.00p | 14490.00p | 14060.00p | 14430.00p | 63,077 |
| Feb 25, 2025 | 13950.00p | 14300.00p | 13950.00p | 14190.00p | 50,414 |
| Feb 24, 2025 | 14160.00p | 14290.00p | 13910.00p | 14060.00p | 33,185 |
| Feb 21, 2025 | 14140.00p | 14327.15p | 14070.00p | 14150.00p | 57,511 |
| Feb 20, 2025 | 14260.00p | 14510.00p | 14000.00p | 14130.00p | 52,104 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.