Games Workshop Group PLC (LON:GAW)
London
· Delayed Price · Currency is GBP · Price in GBX 19,750
-80 (-0.40%)
At close: Dec 5, 2025
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,700.00 | 19,840.00 | 19,660.00 | 19,750.00 | 19,750.00 | -0.40% | 32,560 |
| Dec 4, 2025 | 19,860.00 | 19,890.00 | 19,610.00 | 19,830.00 | 19,830.00 | -0.05% | 34,109 |
| Dec 3, 2025 | 19,800.00 | 19,950.00 | 19,580.00 | 19,840.00 | 19,840.00 | 1.02% | 91,747 |
| Dec 2, 2025 | 19,530.00 | 19,810.00 | 19,510.00 | 19,640.00 | 19,640.00 | 0.05% | 46,119 |
| Dec 1, 2025 | 19,240.00 | 19,630.00 | 19,180.00 | 19,630.00 | 19,630.00 | 1.13% | 64,375 |
| Nov 28, 2025 | 19,570.00 | 19,570.00 | 19,080.00 | 19,410.00 | 19,410.00 | -0.67% | 66,916 |
| Nov 27, 2025 | 19,760.00 | 19,800.00 | 19,470.00 | 19,540.00 | 19,540.00 | -1.11% | 45,592 |
| Nov 26, 2025 | 19,500.00 | 19,760.00 | 19,370.00 | 19,760.00 | 19,760.00 | 1.59% | 59,947 |
| Nov 25, 2025 | 19,060.00 | 19,450.00 | 18,960.00 | 19,450.00 | 19,450.00 | 2.15% | 80,523 |
| Nov 24, 2025 | 18,840.00 | 19,180.00 | 18,710.00 | 19,040.00 | 19,040.00 | 1.44% | 202,469 |
| Nov 21, 2025 | 18,370.00 | 18,880.00 | 18,210.00 | 18,770.00 | 18,770.00 | 2.79% | 147,069 |
| Nov 20, 2025 | 17,000.00 | 18,560.00 | 16,860.00 | 18,260.00 | 18,260.00 | 13.49% | 263,529 |
| Nov 19, 2025 | 16,050.00 | 16,220.00 | 15,980.00 | 16,090.00 | 16,090.00 | 0.12% | 52,023 |
| Nov 18, 2025 | 16,000.00 | 16,250.00 | 15,950.00 | 16,070.00 | 16,070.00 | -1.11% | 81,033 |
| Nov 17, 2025 | 16,120.00 | 16,340.00 | 16,000.00 | 16,250.00 | 16,250.00 | 1.06% | 62,567 |
| Nov 14, 2025 | 16,240.00 | 16,280.00 | 15,950.00 | 16,080.00 | 16,080.00 | -0.92% | 44,040 |
| Nov 13, 2025 | 16,280.00 | 16,490.00 | 16,190.00 | 16,230.00 | 16,230.00 | -0.55% | 46,780 |
| Nov 12, 2025 | 15,480.00 | 16,470.00 | 15,430.00 | 16,320.00 | 16,320.00 | 5.97% | 104,900 |
| Nov 11, 2025 | 15,530.00 | 15,530.00 | 15,290.00 | 15,400.00 | 15,400.00 | - | 126,846 |
| Nov 10, 2025 | 15,360.00 | 15,470.00 | 15,280.00 | 15,400.00 | 15,400.00 | 0.65% | 242,702 |
| Nov 7, 2025 | 15,540.00 | 15,790.00 | 15,200.00 | 15,300.00 | 15,300.00 | -1.67% | 63,517 |
| Nov 6, 2025 | 16,180.00 | 16,270.00 | 15,360.00 | 15,560.00 | 15,560.00 | -3.95% | 302,506 |
| Nov 5, 2025 | 16,260.00 | 16,380.00 | 15,970.00 | 16,200.00 | 16,200.00 | -0.55% | 68,427 |
| Nov 4, 2025 | 16,320.00 | 16,430.00 | 16,080.00 | 16,290.00 | 16,290.00 | -0.79% | 100,571 |
| Nov 3, 2025 | 15,920.00 | 16,430.00 | 15,900.00 | 16,420.00 | 16,420.00 | 3.08% | 57,790 |
| Oct 31, 2025 | 15,850.00 | 16,050.00 | 15,730.00 | 15,930.00 | 15,930.00 | 0.50% | 66,160 |
| Oct 30, 2025 | 15,620.00 | 15,920.03 | 15,610.00 | 15,850.00 | 15,850.00 | 1.60% | 93,149 |
| Oct 29, 2025 | 15,430.00 | 15,670.00 | 15,380.00 | 15,600.00 | 15,600.00 | 1.23% | 69,805 |
| Oct 28, 2025 | 15,330.00 | 15,510.00 | 15,280.00 | 15,410.00 | 15,410.00 | 0.65% | 46,579 |
| Oct 27, 2025 | 15,360.00 | 15,390.00 | 15,230.00 | 15,310.00 | 15,310.00 | 0.07% | 189,670 |
| Oct 24, 2025 | 15,300.00 | 15,380.00 | 15,200.00 | 15,300.00 | 15,300.00 | 0.26% | 82,900 |
| Oct 23, 2025 | 15,260.00 | 15,280.00 | 15,020.00 | 15,260.00 | 15,260.00 | 0.33% | 61,699 |
| Oct 22, 2025 | 14,930.00 | 15,370.00 | 14,830.00 | 15,210.00 | 15,210.00 | 2.29% | 62,575 |
| Oct 21, 2025 | 14,950.00 | 14,950.00 | 14,710.00 | 14,870.00 | 14,870.00 | 0.07% | 38,409 |
| Oct 20, 2025 | 14,720.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,860.00 | 1.23% | 72,253 |
| Oct 17, 2025 | 14,480.00 | 14,760.00 | 14,420.00 | 14,680.00 | 14,680.00 | 0.34% | 77,002 |
| Oct 16, 2025 | 14,590.00 | 14,740.00 | 14,300.00 | 14,630.00 | 14,630.00 | - | 69,335 |
| Oct 15, 2025 | 14,560.00 | 14,690.00 | 14,490.00 | 14,630.00 | 14,545.00 | 0.97% | 76,121 |
| Oct 14, 2025 | 14,580.00 | 14,620.00 | 14,460.00 | 14,490.00 | 14,405.81 | -1.02% | 88,176 |
| Oct 13, 2025 | 14,520.00 | 14,650.00 | 14,480.00 | 14,640.00 | 14,554.94 | 1.17% | 37,469 |
| Oct 10, 2025 | 14,650.00 | 14,840.00 | 14,430.00 | 14,470.00 | 14,385.93 | -0.96% | 58,611 |
| Oct 9, 2025 | 14,590.00 | 14,650.00 | 14,410.00 | 14,610.00 | 14,525.12 | 0.41% | 51,409 |
| Oct 8, 2025 | 14,410.00 | 14,590.00 | 14,280.00 | 14,550.00 | 14,465.46 | 1.61% | 41,132 |
| Oct 7, 2025 | 14,300.00 | 14,510.00 | 14,300.00 | 14,320.00 | 14,236.80 | 0.14% | 50,174 |
| Oct 6, 2025 | 14,350.00 | 14,520.00 | 14,290.00 | 14,300.00 | 14,216.92 | -0.35% | 52,370 |
| Oct 3, 2025 | 14,320.00 | 14,430.00 | 14,070.00 | 14,350.00 | 14,266.63 | 0.49% | 53,775 |
| Oct 2, 2025 | 14,220.00 | 14,320.00 | 14,120.00 | 14,280.00 | 14,197.03 | 0.56% | 41,742 |
| Oct 1, 2025 | 14,520.00 | 14,580.00 | 14,200.00 | 14,200.00 | 14,117.50 | -2.27% | 55,579 |
| Sep 30, 2025 | 14,530.00 | 14,590.00 | 14,360.00 | 14,530.00 | 14,445.58 | 0.14% | 56,866 |
| Sep 29, 2025 | 14,680.00 | 14,740.00 | 14,510.00 | 14,510.00 | 14,425.70 | -0.34% | 60,988 |
| Sep 26, 2025 | 14,670.00 | 14,780.00 | 14,560.00 | 14,560.00 | 14,475.41 | -0.68% | 36,996 |
| Sep 25, 2025 | 14,650.00 | 14,740.00 | 14,470.00 | 14,660.00 | 14,574.83 | -0.14% | 32,602 |
| Sep 24, 2025 | 14,830.00 | 14,880.00 | 14,660.00 | 14,680.00 | 14,594.71 | -1.08% | 61,956 |
| Sep 23, 2025 | 14,840.00 | 14,970.00 | 14,800.00 | 14,840.00 | 14,753.78 | 0.27% | 40,348 |
| Sep 22, 2025 | 14,820.00 | 14,980.00 | 14,740.00 | 14,800.00 | 14,714.01 | -0.54% | 42,707 |
| Sep 19, 2025 | 14,890.00 | 14,893.53 | 14,650.00 | 14,880.00 | 14,793.55 | 0.20% | 217,418 |
| Sep 18, 2025 | 14,710.00 | 14,870.00 | 14,640.00 | 14,850.00 | 14,763.72 | 1.02% | 40,194 |
| Sep 17, 2025 | 14,740.00 | 14,840.00 | 14,500.00 | 14,700.00 | 14,614.59 | 0.68% | 69,731 |
| Sep 16, 2025 | 14,840.00 | 15,020.00 | 14,580.00 | 14,600.00 | 14,515.17 | -1.02% | 228,007 |
| Sep 15, 2025 | 14,860.00 | 14,950.00 | 14,710.00 | 14,750.00 | 14,664.30 | -0.34% | 272,399 |
| Sep 12, 2025 | 14,970.00 | 15,080.00 | 14,800.00 | 14,800.00 | 14,714.01 | -1.20% | 28,148 |
| Sep 11, 2025 | 14,860.00 | 15,020.00 | 14,730.00 | 14,980.00 | 14,892.97 | 0.94% | 58,390 |
| Sep 10, 2025 | 15,160.00 | 15,210.00 | 14,818.43 | 14,840.00 | 14,753.78 | -1.79% | 36,815 |
| Sep 9, 2025 | 15,170.00 | 15,180.00 | 14,970.00 | 15,110.00 | 15,022.21 | -0.07% | 31,667 |
| Sep 8, 2025 | 15,390.00 | 15,400.00 | 14,980.00 | 15,120.00 | 15,032.15 | -1.43% | 67,248 |
| Sep 5, 2025 | 15,240.00 | 15,480.00 | 15,203.19 | 15,340.00 | 15,250.87 | 0.46% | 23,357 |
| Sep 4, 2025 | 15,060.00 | 15,270.00 | 15,010.00 | 15,270.00 | 15,181.28 | 1.33% | 34,052 |
| Sep 3, 2025 | 15,090.00 | 15,200.00 | 14,950.00 | 15,070.00 | 14,982.44 | -0.13% | 38,795 |
| Sep 2, 2025 | 15,350.00 | 15,550.00 | 14,860.00 | 15,090.00 | 15,002.33 | -1.76% | 46,599 |
| Sep 1, 2025 | 15,460.00 | 15,510.00 | 15,350.00 | 15,360.00 | 15,270.76 | -0.58% | 20,989 |
| Aug 29, 2025 | 15,740.00 | 15,740.00 | 15,450.00 | 15,450.00 | 15,360.24 | -0.96% | 34,583 |
| Aug 28, 2025 | 15,770.00 | 15,780.00 | 15,530.00 | 15,600.00 | 15,509.36 | -0.89% | 27,134 |
| Aug 27, 2025 | 15,600.00 | 15,800.00 | 15,540.00 | 15,740.00 | 15,593.87 | 0.90% | 26,250 |
| Aug 26, 2025 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,455.17 | -1.89% | 44,010 |
| Aug 22, 2025 | 15,820.00 | 15,900.00 | 15,620.00 | 15,900.00 | 15,752.39 | 0.44% | 31,936 |
| Aug 21, 2025 | 15,860.00 | 15,930.00 | 15,760.00 | 15,830.00 | 15,683.03 | -0.25% | 19,783 |
| Aug 20, 2025 | 15,650.00 | 15,890.00 | 15,500.00 | 15,870.00 | 15,722.66 | 1.41% | 35,078 |
| Aug 19, 2025 | 15,770.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,504.71 | -0.76% | 30,609 |
| Aug 18, 2025 | 15,760.00 | 15,900.00 | 15,620.00 | 15,770.00 | 15,623.59 | 0.57% | 51,597 |
| Aug 15, 2025 | 15,620.00 | 15,740.00 | 15,450.00 | 15,680.00 | 15,534.43 | 1.29% | 69,247 |
| Aug 14, 2025 | 15,220.00 | 15,480.00 | 15,140.00 | 15,480.00 | 15,336.28 | 1.71% | 47,144 |
| Aug 13, 2025 | 15,240.00 | 15,350.00 | 15,130.00 | 15,220.00 | 15,078.70 | 0.33% | 34,243 |
| Aug 12, 2025 | 15,400.00 | 15,460.00 | 14,990.00 | 15,170.00 | 15,029.16 | -1.49% | 76,283 |
| Aug 11, 2025 | 15,570.00 | 15,690.00 | 15,400.00 | 15,400.00 | 15,257.03 | -1.09% | 309,527 |
| Aug 8, 2025 | 15,840.00 | 15,980.00 | 15,500.00 | 15,570.00 | 15,425.45 | -1.58% | 32,239 |
| Aug 7, 2025 | 16,030.00 | 16,100.00 | 15,690.00 | 15,820.00 | 15,673.13 | -1.06% | 80,511 |
| Aug 6, 2025 | 16,160.00 | 16,160.00 | 15,780.00 | 15,990.00 | 15,841.55 | -0.31% | 82,937 |
| Aug 5, 2025 | 16,310.00 | 16,500.00 | 16,040.00 | 16,040.00 | 15,891.09 | -1.84% | 28,853 |
| Aug 4, 2025 | 16,480.00 | 16,590.00 | 16,310.00 | 16,340.00 | 16,188.30 | 0.06% | 52,237 |
| Aug 1, 2025 | 16,180.00 | 16,360.00 | 16,130.00 | 16,330.00 | 16,178.39 | 0.25% | 70,942 |
| Jul 31, 2025 | 16,150.00 | 16,370.00 | 16,100.00 | 16,290.00 | 16,138.76 | 0.93% | 67,424 |
| Jul 30, 2025 | 16,150.00 | 16,190.00 | 15,846.89 | 16,140.00 | 15,990.16 | 0.31% | 37,175 |
| Jul 29, 2025 | 16,600.00 | 16,600.00 | 15,260.00 | 16,090.00 | 15,940.62 | 5.44% | 84,325 |
| Jul 28, 2025 | 15,560.00 | 15,740.00 | 15,260.00 | 15,260.00 | 15,118.33 | -2.18% | 82,643 |
| Jul 25, 2025 | 15,600.00 | 15,660.00 | 15,410.00 | 15,600.00 | 15,455.17 | - | 52,445 |
| Jul 24, 2025 | 15,810.00 | 15,930.00 | 15,550.00 | 15,600.00 | 15,455.17 | -1.08% | 40,685 |
| Jul 23, 2025 | 15,880.00 | 16,077.45 | 15,650.00 | 15,770.00 | 15,623.59 | -0.44% | 43,141 |
| Jul 22, 2025 | 16,120.00 | 16,180.00 | 15,780.00 | 15,840.00 | 15,692.94 | -2.22% | 41,794 |
| Jul 21, 2025 | 16,440.00 | 16,460.00 | 16,190.00 | 16,200.00 | 16,049.60 | -0.25% | 63,383 |
| Jul 18, 2025 | 16,380.00 | 16,470.00 | 16,050.00 | 16,240.00 | 16,089.23 | -0.12% | 30,948 |