Games Workshop Group PLC (LON:GAW)
London
· Delayed Price · Currency is GBP · Price in GBX 17,890
+70 (0.39%)
At close: Feb 27, 2026
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18,070.00 | 18,120.00 | 17,760.00 | 17,890.00 | 17,890.00 | 0.39% | 91,268 |
| Feb 26, 2026 | 17,440.00 | 17,850.00 | 17,390.00 | 17,820.00 | 17,820.00 | 2.24% | 46,442 |
| Feb 25, 2026 | 17,270.00 | 17,490.00 | 17,190.00 | 17,430.00 | 17,430.00 | 1.16% | 59,058 |
| Feb 24, 2026 | 17,510.00 | 17,580.00 | 16,970.00 | 17,230.00 | 17,230.00 | -1.15% | 128,235 |
| Feb 23, 2026 | 17,340.00 | 17,590.00 | 17,320.00 | 17,430.00 | 17,430.00 | 0.46% | 71,554 |
| Feb 20, 2026 | 17,110.00 | 17,480.00 | 17,060.00 | 17,350.00 | 17,350.00 | 1.76% | 56,680 |
| Feb 19, 2026 | 17,020.00 | 17,070.00 | 16,870.00 | 17,050.00 | 17,050.00 | 0.18% | 53,382 |
| Feb 18, 2026 | 16,920.00 | 17,020.00 | 16,680.00 | 17,020.00 | 16,970.00 | 0.65% | 64,230 |
| Feb 17, 2026 | 16,650.00 | 16,930.00 | 16,520.00 | 16,910.00 | 16,860.32 | 1.50% | 72,231 |
| Feb 16, 2026 | 16,700.00 | 16,710.00 | 16,510.00 | 16,660.00 | 16,611.06 | 1.03% | 24,445 |
| Feb 13, 2026 | 16,530.00 | 16,650.00 | 16,380.00 | 16,490.00 | 16,441.56 | -0.96% | 99,209 |
| Feb 12, 2026 | 16,590.00 | 16,860.00 | 16,430.00 | 16,650.00 | 16,601.09 | 1.34% | 166,580 |
| Feb 11, 2026 | 16,990.00 | 17,060.00 | 16,430.00 | 16,430.00 | 16,381.73 | -3.07% | 94,401 |
| Feb 10, 2026 | 16,850.00 | 17,010.00 | 16,790.00 | 16,950.00 | 16,900.21 | 0.65% | 50,473 |
| Feb 9, 2026 | 17,000.00 | 17,030.00 | 16,735.33 | 16,840.00 | 16,790.53 | -1.00% | 63,324 |
| Feb 6, 2026 | 16,860.00 | 17,040.00 | 16,670.00 | 17,010.00 | 16,960.03 | 0.77% | 79,280 |
| Feb 5, 2026 | 16,990.00 | 17,090.00 | 16,740.00 | 16,880.00 | 16,830.41 | -0.76% | 101,459 |
| Feb 4, 2026 | 16,620.00 | 17,010.00 | 16,510.00 | 17,010.00 | 16,960.03 | 1.43% | 131,050 |
| Feb 3, 2026 | 17,250.00 | 17,270.00 | 16,580.00 | 16,770.00 | 16,720.73 | -2.33% | 127,161 |
| Feb 2, 2026 | 17,000.00 | 17,240.00 | 16,960.00 | 17,170.00 | 17,119.56 | 0.70% | 102,704 |
| Jan 30, 2026 | 17,230.00 | 17,455.00 | 17,050.00 | 17,050.00 | 16,999.91 | -1.10% | 84,895 |
| Jan 29, 2026 | 17,440.00 | 17,520.00 | 17,210.00 | 17,240.00 | 17,189.35 | -1.09% | 58,075 |
| Jan 28, 2026 | 18,050.00 | 18,050.00 | 17,348.03 | 17,430.00 | 17,378.80 | -1.41% | 91,739 |
| Jan 27, 2026 | 17,890.00 | 18,020.00 | 17,680.00 | 17,680.00 | 17,628.06 | -1.17% | 91,453 |
| Jan 26, 2026 | 17,910.00 | 18,030.00 | 17,550.00 | 17,890.00 | 17,837.44 | 0.34% | 95,599 |
| Jan 23, 2026 | 17,910.00 | 18,020.00 | 17,792.00 | 17,830.00 | 17,777.62 | -0.61% | 44,982 |
| Jan 22, 2026 | 18,260.00 | 18,260.00 | 17,840.00 | 17,940.00 | 17,887.30 | -0.55% | 55,862 |
| Jan 21, 2026 | 17,920.00 | 18,210.00 | 17,800.00 | 18,040.00 | 17,987.00 | -0.33% | 60,875 |
| Jan 20, 2026 | 18,100.00 | 18,210.00 | 17,900.00 | 18,100.00 | 18,046.83 | 0.17% | 36,828 |
| Jan 19, 2026 | 18,710.00 | 18,730.00 | 18,060.00 | 18,070.00 | 18,016.92 | -3.73% | 68,152 |
| Jan 16, 2026 | 19,240.00 | 19,410.00 | 18,650.00 | 18,770.00 | 18,714.86 | -1.21% | 316,802 |
| Jan 15, 2026 | 18,730.00 | 19,070.00 | 18,690.00 | 19,000.00 | 18,944.18 | 1.71% | 37,926 |
| Jan 14, 2026 | 18,660.00 | 19,130.00 | 18,630.00 | 18,680.00 | 18,625.12 | 0.16% | 55,340 |
| Jan 13, 2026 | 19,100.00 | 19,180.00 | 18,040.00 | 18,650.00 | 18,595.21 | -1.17% | 166,765 |
| Jan 12, 2026 | 18,760.00 | 18,950.00 | 18,700.00 | 18,870.00 | 18,814.57 | 0.59% | 249,291 |
| Jan 9, 2026 | 18,410.00 | 18,760.00 | 18,350.00 | 18,760.00 | 18,704.89 | 1.90% | 219,873 |
| Jan 8, 2026 | 18,390.00 | 18,540.00 | 18,250.00 | 18,410.00 | 18,355.92 | -0.22% | 650,432 |
| Jan 7, 2026 | 18,510.00 | 18,530.00 | 18,110.00 | 18,450.00 | 18,395.80 | -0.43% | 66,167 |
| Jan 6, 2026 | 18,400.00 | 18,790.00 | 18,160.00 | 18,530.00 | 18,475.56 | 0.05% | 45,465 |
| Jan 5, 2026 | 18,540.00 | 18,620.00 | 18,290.00 | 18,520.00 | 18,465.59 | 0.43% | 82,656 |
| Jan 2, 2026 | 18,990.00 | 19,070.00 | 18,360.00 | 18,440.00 | 18,385.83 | -2.54% | 62,211 |
| Dec 31, 2025 | 18,970.00 | 19,020.95 | 18,800.00 | 18,920.00 | 18,864.42 | - | 17,278 |
| Dec 30, 2025 | 18,910.00 | 19,030.00 | 18,840.00 | 18,920.00 | 18,864.42 | -0.05% | 37,032 |
| Dec 29, 2025 | 18,900.00 | 18,960.00 | 18,750.00 | 18,930.00 | 18,874.39 | 0.26% | 51,031 |
| Dec 24, 2025 | 19,080.00 | 19,170.00 | 18,830.00 | 18,880.00 | 18,824.54 | -1.46% | 10,380 |
| Dec 23, 2025 | 19,300.00 | 19,320.00 | 19,030.00 | 19,160.00 | 19,103.71 | -0.67% | 34,725 |
| Dec 22, 2025 | 19,400.00 | 19,470.00 | 19,150.00 | 19,290.00 | 19,233.33 | -0.87% | 25,908 |
| Dec 19, 2025 | 19,450.00 | 19,700.00 | 19,400.00 | 19,460.00 | 19,402.83 | -0.66% | 109,696 |
| Dec 18, 2025 | 19,440.00 | 19,620.00 | 19,190.00 | 19,590.00 | 19,532.45 | 0.26% | 256,627 |
| Dec 17, 2025 | 19,600.00 | 19,940.00 | 19,528.77 | 19,540.00 | 19,382.89 | 0.15% | 48,544 |
| Dec 16, 2025 | 19,340.00 | 19,630.00 | 19,330.00 | 19,510.00 | 19,353.13 | 0.26% | 58,534 |
| Dec 15, 2025 | 19,540.00 | 19,630.00 | 19,460.00 | 19,460.00 | 19,303.53 | - | 60,468 |
| Dec 12, 2025 | 19,640.00 | 19,750.00 | 19,220.00 | 19,460.00 | 19,303.53 | -0.46% | 67,377 |
| Dec 11, 2025 | 19,660.00 | 19,740.00 | 19,450.00 | 19,550.00 | 19,392.81 | -0.61% | 37,509 |
| Dec 10, 2025 | 19,600.00 | 19,670.00 | 19,460.00 | 19,670.00 | 19,511.85 | 0.10% | 64,148 |
| Dec 9, 2025 | 19,600.00 | 19,720.00 | 19,490.00 | 19,650.00 | 19,492.01 | 0.10% | 128,755 |
| Dec 8, 2025 | 19,700.00 | 19,850.00 | 19,630.00 | 19,630.00 | 19,472.17 | -0.61% | 257,276 |
| Dec 5, 2025 | 19,700.00 | 19,870.00 | 19,653.76 | 19,750.00 | 19,591.20 | -0.40% | 32,621 |
| Dec 4, 2025 | 19,860.00 | 19,910.00 | 19,590.00 | 19,830.00 | 19,670.56 | -0.05% | 34,164 |
| Dec 3, 2025 | 19,800.00 | 19,970.00 | 19,580.00 | 19,840.00 | 19,680.48 | 1.02% | 91,854 |
| Dec 2, 2025 | 19,530.00 | 19,830.00 | 19,510.00 | 19,640.00 | 19,482.09 | 0.05% | 46,323 |
| Dec 1, 2025 | 19,240.00 | 19,630.00 | 19,180.00 | 19,630.00 | 19,472.17 | 1.13% | 64,375 |
| Nov 28, 2025 | 19,570.00 | 19,585.20 | 19,080.00 | 19,410.00 | 19,253.94 | -0.67% | 66,995 |
| Nov 27, 2025 | 19,760.00 | 19,800.00 | 19,470.00 | 19,540.00 | 19,382.89 | -1.11% | 45,592 |
| Nov 26, 2025 | 19,500.00 | 19,760.00 | 19,360.00 | 19,760.00 | 19,601.12 | 1.59% | 59,998 |
| Nov 25, 2025 | 19,060.00 | 19,460.00 | 18,950.00 | 19,450.00 | 19,293.61 | 2.15% | 80,580 |
| Nov 24, 2025 | 18,840.00 | 19,181.98 | 18,700.00 | 19,040.00 | 18,886.91 | 1.44% | 202,540 |
| Nov 21, 2025 | 18,370.00 | 18,880.00 | 18,200.00 | 18,770.00 | 18,619.08 | 2.79% | 153,696 |
| Nov 20, 2025 | 17,000.00 | 18,560.00 | 16,860.00 | 18,260.00 | 18,113.18 | 13.49% | 263,529 |
| Nov 19, 2025 | 16,050.00 | 16,220.00 | 15,980.00 | 16,090.00 | 15,960.63 | 0.12% | 52,023 |
| Nov 18, 2025 | 16,000.00 | 16,250.00 | 15,950.00 | 16,070.00 | 15,940.79 | -1.11% | 81,033 |
| Nov 17, 2025 | 16,120.00 | 16,340.00 | 16,000.00 | 16,250.00 | 16,119.34 | 1.06% | 62,567 |
| Nov 14, 2025 | 16,240.00 | 16,280.00 | 15,950.00 | 16,080.00 | 15,950.71 | -0.92% | 44,040 |
| Nov 13, 2025 | 16,280.00 | 16,490.00 | 16,190.00 | 16,230.00 | 16,099.50 | -0.55% | 46,780 |
| Nov 12, 2025 | 15,480.00 | 16,470.00 | 15,430.00 | 16,320.00 | 16,188.78 | 5.97% | 104,900 |
| Nov 11, 2025 | 15,530.00 | 15,530.00 | 15,290.00 | 15,400.00 | 15,276.18 | - | 126,846 |
| Nov 10, 2025 | 15,360.00 | 15,470.00 | 15,280.00 | 15,400.00 | 15,276.18 | 0.65% | 242,702 |
| Nov 7, 2025 | 15,540.00 | 15,790.00 | 15,200.00 | 15,300.00 | 15,176.98 | -1.67% | 63,517 |
| Nov 6, 2025 | 16,180.00 | 16,270.00 | 15,360.00 | 15,560.00 | 15,434.89 | -3.95% | 302,506 |
| Nov 5, 2025 | 16,260.00 | 16,380.00 | 15,970.00 | 16,200.00 | 16,069.75 | -0.55% | 68,427 |
| Nov 4, 2025 | 16,320.00 | 16,430.00 | 16,080.00 | 16,290.00 | 16,159.02 | -0.79% | 100,571 |
| Nov 3, 2025 | 15,920.00 | 16,430.00 | 15,900.00 | 16,420.00 | 16,287.98 | 3.08% | 57,790 |
| Oct 31, 2025 | 15,850.00 | 16,050.00 | 15,730.00 | 15,930.00 | 15,801.92 | 0.50% | 66,160 |
| Oct 30, 2025 | 15,620.00 | 15,920.03 | 15,610.00 | 15,850.00 | 15,722.56 | 1.60% | 93,149 |
| Oct 29, 2025 | 15,430.00 | 15,670.00 | 15,380.00 | 15,600.00 | 15,474.57 | 1.23% | 69,805 |
| Oct 28, 2025 | 15,330.00 | 15,510.00 | 15,280.00 | 15,410.00 | 15,286.10 | 0.65% | 46,579 |
| Oct 27, 2025 | 15,360.00 | 15,390.00 | 15,230.00 | 15,310.00 | 15,186.90 | 0.07% | 189,670 |
| Oct 24, 2025 | 15,300.00 | 15,380.00 | 15,200.00 | 15,300.00 | 15,176.98 | 0.26% | 82,900 |
| Oct 23, 2025 | 15,260.00 | 15,280.00 | 15,020.00 | 15,260.00 | 15,137.30 | 0.33% | 61,699 |
| Oct 22, 2025 | 14,930.00 | 15,370.00 | 14,830.00 | 15,210.00 | 15,087.71 | 2.29% | 62,575 |
| Oct 21, 2025 | 14,950.00 | 14,950.00 | 14,710.00 | 14,870.00 | 14,750.44 | 0.07% | 38,409 |
| Oct 20, 2025 | 14,720.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,740.52 | 1.23% | 72,253 |
| Oct 17, 2025 | 14,480.00 | 14,760.00 | 14,420.00 | 14,680.00 | 14,561.97 | 0.34% | 77,002 |
| Oct 16, 2025 | 14,590.00 | 14,740.00 | 14,300.00 | 14,630.00 | 14,512.37 | - | 69,335 |
| Oct 15, 2025 | 14,560.00 | 14,690.00 | 14,490.00 | 14,630.00 | 14,428.05 | 0.97% | 76,121 |
| Oct 14, 2025 | 14,580.00 | 14,620.00 | 14,460.00 | 14,490.00 | 14,289.99 | -1.02% | 88,176 |
| Oct 13, 2025 | 14,520.00 | 14,650.00 | 14,480.00 | 14,640.00 | 14,437.91 | 1.17% | 37,469 |
| Oct 10, 2025 | 14,650.00 | 14,840.00 | 14,430.00 | 14,470.00 | 14,270.26 | -0.96% | 58,611 |
| Oct 9, 2025 | 14,590.00 | 14,650.00 | 14,410.00 | 14,610.00 | 14,408.33 | 0.41% | 51,409 |
| Oct 8, 2025 | 14,410.00 | 14,590.00 | 14,280.00 | 14,550.00 | 14,349.16 | 1.61% | 41,132 |