1. Share Prices

  2. Games Workshop Group PLC (GAW)

14,130.00p+260.00 (+1.87%)29 Nov 2024, 17:41
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
Nov 29, 202413940.00p14200.00p13866.00p14130.00p175,044
Nov 28, 202413790.00p13930.00p13700.00p13870.00p51,346
Nov 27, 202413480.00p13810.00p13420.00p13690.00p99,979
Nov 26, 202413440.00p13560.00p13200.00p13430.00p222,145
Nov 25, 202413740.00p13800.00p13305.43p13400.00p127,065
Nov 22, 202412700.00p13790.00p12500.00p13730.00p151,368
Nov 21, 202411700.00p11800.00p11550.00p11710.00p33,481
Nov 20, 202411810.00p11910.00p11610.00p11700.00p30,756
Nov 19, 202411620.00p11790.00p11530.00p11790.00p41,401
Nov 18, 202411800.00p11840.00p11530.00p11600.00p50,147
Nov 15, 202411950.00p12000.00p11770.00p11830.00p27,375
Nov 14, 202411970.00p12060.00p11900.00p11980.00p32,239
Nov 13, 202411880.00p11970.00p11824.94p11940.00p28,466
Nov 12, 202411910.00p12040.00p11770.00p11870.00p41,636
Nov 11, 202411950.00p12170.52p11950.00p12040.00p26,056
Nov 8, 202411950.00p12020.00p11814.42p11920.00p37,200
Nov 7, 202411700.00p11950.00p11680.00p11940.00p46,483
Nov 6, 202411880.00p12130.00p11620.00p11650.00p67,805
Nov 5, 202411980.00p12020.00p11752.08p11770.00p49,432
Nov 4, 202411920.00p12060.00p11900.00p11960.00p56,396
Nov 1, 202411960.00p12080.00p11930.00p12040.00p21,567
Oct 31, 202411930.00p12000.00p11830.00p11960.00p42,671
Oct 30, 202412130.00p12130.00p11780.00p11940.00p39,129
Oct 29, 202412020.00p12140.00p11790.00p11910.00p53,405
Oct 28, 202411950.00p12070.00p11770.00p12010.00p36,381
Oct 25, 202411940.00p11940.00p11740.00p11880.00p63,265
Oct 24, 202411770.00p11930.00p11730.00p11750.00p194,561
Oct 23, 202412000.00p12140.00p11914.42p12010.00p75,514
Oct 22, 202411900.00p12010.00p11880.00p12010.00p171,804
Oct 21, 202411890.00p12000.00p11850.00p11930.00p35,543
Oct 18, 202411920.00p11990.00p11830.00p11890.00p101,594
Oct 17, 202411830.00p11900.83p11620.00p11900.00p85,309
Oct 16, 202411710.00p11700.00p11590.00p11660.00p56,428
Oct 15, 202411610.00p11740.00p11490.00p11700.00p82,218
Oct 14, 202411330.00p11590.00p11300.00p11590.00p139,351
Oct 11, 202411110.00p11390.00p11035.03p11380.00p41,566
Oct 10, 202411060.00p11130.00p10940.00p11130.00p112,719
Oct 9, 202410920.00p11060.00p10860.00p11050.00p44,077
Oct 8, 202411000.00p11030.00p10810.00p10890.00p38,858
Oct 7, 202411140.00p11200.00p10970.00p11010.00p35,946
Oct 4, 202410810.00p11020.00p10720.00p11000.00p38,278
Oct 3, 202410490.00p10820.00p10450.00p10810.00p31,396
Oct 2, 202410590.00p10650.00p10433.66p10510.00p81,468
Oct 1, 202410750.00p10780.00p10540.00p10590.00p25,657
Sep 30, 202410870.00p10900.00p10630.00p10750.00p36,850
Sep 27, 202410660.00p10820.00p10600.00p10820.00p40,671
Sep 26, 202410660.00p10840.00p10490.00p10670.00p41,770
Sep 25, 202410530.00p10680.00p10500.00p10550.00p24,631
Sep 24, 202410680.00p10710.00p10500.00p10580.00p22,760
Sep 23, 202410580.00p10720.00p10490.00p10580.00p19,802
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.