1. Share Prices

  2. Games Workshop Group PLC (GAW)

10,250.00p-190.00 (-1.82%)02 Jul 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Games Workshop Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 202410510.00p10690.00p10250.00p10250.00p36,899
Jul 1, 202410690.00p10800.00p10440.00p10440.00p69,899
Jun 28, 202410700.00p10890.00p10670.00p10670.00p29,639
Jun 27, 202410730.00p10890.00p10660.00p10800.00p135,016
Jun 26, 202410710.00p10850.00p10650.00p10740.00p69,804
Jun 25, 202410850.00p10850.00p10500.00p10750.00p33,212
Jun 24, 202410650.00p10790.00p10510.00p10790.00p34,150
Jun 21, 202410700.00p10850.00p10520.00p10620.00p122,056
Jun 20, 202410300.00p10700.00p10210.00p10690.00p57,560
Jun 19, 20249755.00p10420.00p9690.00p10300.00p113,947
Jun 18, 20249560.00p9685.00p9357.40p9435.00p60,284
Jun 17, 20249600.00p9600.00p9429.98p9545.00p32,247
Jun 14, 20249515.00p9580.00p9370.00p9400.00p56,459
Jun 13, 20249640.00p9785.00p9510.00p9510.00p46,569
Jun 12, 20249755.00p9830.00p9595.00p9670.00p57,273
Jun 11, 20249795.00p10400.00p9720.00p9720.00p22,272
Jun 10, 20249860.00p10050.00p9734.22p9735.00p25,357
Jun 7, 20249990.00p10060.00p9880.00p9935.00p28,307
Jun 6, 20249985.00p10080.00p9900.00p9960.00p19,491
Jun 5, 20249935.00p10060.00p9880.00p10010.00p19,770
Jun 4, 202410120.00p10170.00p9775.00p9880.00p46,782
Jun 3, 202410000.00p10210.00p9580.00p10110.00p42,195
May 31, 20249900.00p10060.00p9800.00p9985.00p76,476
May 30, 20249790.00p9885.00p9596.01p9825.00p45,516
May 29, 20249520.00p9640.00p9465.00p9635.00p51,391
May 28, 20249665.00p9770.00p9600.00p9610.00p26,897
May 24, 20249615.00p9782.50p9525.00p9710.00p36,392
May 23, 20249795.00p9800.00p9575.00p9615.00p28,080
May 22, 20249755.00p9844.91p9667.07p9700.00p24,798
May 21, 20249820.00p9955.00p9695.00p9750.00p33,952
May 20, 20249895.00p10080.00p9815.00p9880.00p31,660
May 17, 202410020.00p10067.75p9560.00p9885.00p19,150
May 16, 20249985.00p10160.00p9940.00p10120.00p20,765
May 15, 202410000.00p10230.00p9840.00p10100.00p32,086
May 14, 20249950.00p10160.00p9560.00p10030.00p17,647
May 13, 20249925.00p10030.00p9555.00p10030.00p41,971
May 10, 20249925.00p10077.26p9555.00p9925.00p35,915
May 9, 20249930.00p10041.06p9775.00p9980.00p38,046
May 8, 20249795.00p9991.47p9775.00p9945.00p51,634
May 7, 20249650.00p9805.00p9500.00p9805.00p61,872
May 3, 20249600.00p9650.00p9420.00p9480.00p39,518
May 2, 20249470.00p9635.00p9440.00p9520.00p28,771
May 1, 20249890.00p9520.00p9500.00p9440.00p43,504
Apr 30, 20249700.00p10000.00p9610.00p9910.00p43,323
Apr 29, 20249675.00p9895.03p9550.00p9790.00p77,336
Apr 26, 20249645.00p9674.83p9510.00p9600.00p40,959
Apr 25, 20249565.00p9665.00p9440.00p9485.00p101,874
Apr 24, 20249770.00p9800.00p9540.00p9565.00p71,517
Apr 23, 20249665.00p9830.00p9595.00p9755.00p110,891
Apr 22, 20249595.00p9650.00p9530.00p9635.00p29,784
123456
Showing 1 to 50 of 254

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.