Shares Magazine
14,440.00p-110.00 (-0.76%)21 Mar 2025, 17:44
Games Workshop Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 14340.00p | 14370.00p | 14230.00p | 14270.00p | 45,667 |
| Feb 18, 2025 | 14570.00p | 14630.00p | 14280.00p | 14340.00p | 23,905 |
| Feb 17, 2025 | 14570.00p | 14670.00p | 14460.00p | 14580.00p | 32,496 |
| Feb 14, 2025 | 14860.00p | 14860.00p | 14520.00p | 14570.00p | 54,603 |
| Feb 13, 2025 | 14570.00p | 14670.00p | 14400.00p | 14480.00p | 53,239 |
| Feb 12, 2025 | 14680.00p | 14740.00p | 14300.00p | 14410.00p | 49,957 |
| Feb 11, 2025 | 14510.00p | 14805.00p | 14470.00p | 14660.00p | 89,472 |
| Feb 10, 2025 | 14320.00p | 14560.00p | 14260.00p | 14500.00p | 56,508 |
| Feb 7, 2025 | 14520.00p | 14630.00p | 14290.00p | 14290.00p | 290,223 |
| Feb 6, 2025 | 14770.00p | 14790.00p | 14550.00p | 14560.00p | 60,465 |
| Feb 5, 2025 | 14500.00p | 14700.00p | 14390.00p | 14620.00p | 70,722 |
| Feb 4, 2025 | 14550.00p | 14620.00p | 14460.00p | 14570.00p | 65,305 |
| Feb 3, 2025 | 14350.00p | 14570.00p | 14310.00p | 14570.00p | 48,761 |
| Jan 31, 2025 | 14630.00p | 14680.00p | 14440.00p | 14560.00p | 113,219 |
| Jan 30, 2025 | 14640.00p | 14710.00p | 14500.00p | 14620.00p | 80,875 |
| Jan 29, 2025 | 14600.00p | 14701.88p | 14500.00p | 14550.00p | 53,512 |
| Jan 28, 2025 | 14410.00p | 14630.00p | 14350.00p | 14540.00p | 78,257 |
| Jan 27, 2025 | 14240.00p | 14450.00p | 14150.00p | 14420.00p | 201,631 |
| Jan 24, 2025 | 14360.00p | 14390.00p | 14220.00p | 14310.00p | 57,773 |
| Jan 23, 2025 | 14200.00p | 14280.00p | 14000.00p | 14270.00p | 88,253 |
| Jan 22, 2025 | 14050.00p | 14350.00p | 13850.00p | 14350.00p | 112,521 |
| Jan 21, 2025 | 13610.00p | 13980.00p | 13520.00p | 13980.00p | 69,621 |
| Jan 20, 2025 | 13410.00p | 13591.98p | 13370.05p | 13550.00p | 69,728 |
| Jan 17, 2025 | 13210.00p | 13400.00p | 13120.00p | 13370.00p | 58,154 |
| Jan 16, 2025 | 12880.00p | 13200.00p | 12820.00p | 13170.00p | 73,273 |
| Jan 15, 2025 | 12610.00p | 12850.00p | 12500.00p | 12800.00p | 88,118 |
| Jan 14, 2025 | 13300.00p | 13540.00p | 12440.00p | 12440.00p | 131,091 |
| Jan 13, 2025 | 13460.00p | 13500.00p | 13170.00p | 13230.00p | 60,847 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.