Games Workshop Group PLC (LON:GAW)
London
· Delayed Price · Currency is GBP · Price in GBX 19,210
-240 (-1.23%)
Apr 29, 2026, 12:04 PM GMT
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19,380.00 | 19,445.00 | 19,250.00 | 19,305.00 | - | -0.75% | 4,024 |
| Apr 28, 2026 | 19,625.00 | 19,625.00 | 19,375.00 | 19,450.00 | 19,450.00 | -0.54% | 53,384 |
| Apr 27, 2026 | 19,535.00 | 19,765.00 | 19,485.00 | 19,555.00 | 19,555.00 | 0.49% | 34,758 |
| Apr 24, 2026 | 19,040.00 | 19,460.00 | 19,040.00 | 19,460.00 | 19,460.00 | 0.70% | 62,999 |
| Apr 23, 2026 | 19,305.00 | 19,345.00 | 18,760.00 | 19,325.00 | 19,325.00 | -0.05% | 67,039 |
| Apr 22, 2026 | 19,685.00 | 19,735.00 | 19,315.00 | 19,335.00 | 19,335.00 | -2.03% | 75,349 |
| Apr 21, 2026 | 19,730.00 | 19,950.00 | 19,650.00 | 19,735.00 | 19,735.00 | 0.18% | 113,581 |
| Apr 20, 2026 | 19,940.00 | 19,985.00 | 19,700.00 | 19,700.00 | 19,700.00 | -1.70% | 58,592 |
| Apr 17, 2026 | 19,415.00 | 20,130.00 | 19,400.00 | 20,040.00 | 20,040.00 | 3.38% | 69,003 |
| Apr 16, 2026 | 19,360.00 | 19,560.00 | 19,275.00 | 19,385.00 | 19,385.00 | -0.69% | 58,893 |
| Apr 15, 2026 | 19,430.00 | 19,520.00 | 19,325.00 | 19,520.00 | 19,410.00 | 0.51% | 61,764 |
| Apr 14, 2026 | 19,170.00 | 19,580.00 | 19,165.00 | 19,420.00 | 19,310.56 | 1.01% | 55,714 |
| Apr 13, 2026 | 19,165.00 | 19,270.00 | 18,860.00 | 19,225.00 | 19,116.66 | 1.10% | 105,291 |
| Apr 10, 2026 | 18,725.00 | 19,085.00 | 18,685.00 | 19,015.00 | 18,907.85 | 1.09% | 98,215 |
| Apr 9, 2026 | 18,750.00 | 18,835.00 | 18,590.00 | 18,810.00 | 18,704.00 | 0.32% | 87,597 |
| Apr 8, 2026 | 18,735.00 | 18,895.00 | 18,445.00 | 18,750.00 | 18,644.34 | 4.17% | 106,601 |
| Apr 7, 2026 | 17,650.00 | 18,350.00 | 17,585.00 | 18,000.00 | 17,898.57 | 1.98% | 86,492 |
| Apr 2, 2026 | 17,450.00 | 17,650.00 | 17,220.00 | 17,650.00 | 17,550.54 | 0.28% | 114,669 |
| Apr 1, 2026 | 17,790.00 | 17,920.00 | 17,600.00 | 17,600.00 | 17,500.82 | -0.56% | 108,334 |
| Mar 31, 2026 | 17,810.00 | 18,080.00 | 17,660.00 | 17,700.00 | 17,600.26 | -1.01% | 46,471 |
| Mar 30, 2026 | 17,720.00 | 17,900.00 | 17,600.00 | 17,880.00 | 17,779.24 | 0.45% | 63,364 |
| Mar 27, 2026 | 18,230.00 | 18,240.00 | 17,610.00 | 17,800.00 | 17,699.69 | -2.31% | 170,134 |
| Mar 26, 2026 | 18,380.00 | 18,590.00 | 18,190.00 | 18,220.00 | 18,117.33 | -1.30% | 155,560 |
| Mar 25, 2026 | 18,230.00 | 18,760.00 | 18,050.00 | 18,460.00 | 18,355.97 | 1.99% | 89,192 |
| Mar 24, 2026 | 18,050.00 | 18,180.00 | 17,700.00 | 18,100.00 | 17,998.00 | 2.20% | 108,341 |
| Mar 23, 2026 | 17,140.00 | 18,040.00 | 17,020.00 | 17,710.00 | 17,610.20 | 1.84% | 64,883 |
| Mar 20, 2026 | 17,390.00 | 17,490.00 | 17,000.00 | 17,390.00 | 17,292.00 | 0.52% | 136,286 |
| Mar 19, 2026 | 17,320.00 | 17,430.00 | 17,000.00 | 17,300.00 | 17,202.51 | 0.35% | 167,072 |
| Mar 18, 2026 | 17,480.00 | 17,610.00 | 17,240.00 | 17,240.00 | 17,142.85 | -0.52% | 113,384 |
| Mar 17, 2026 | 17,250.00 | 17,350.00 | 17,030.00 | 17,330.00 | 17,232.34 | 1.46% | 36,780 |
| Mar 16, 2026 | 17,330.00 | 17,560.00 | 16,930.00 | 17,080.00 | 16,983.75 | -1.04% | 155,829 |
| Mar 13, 2026 | 17,510.00 | 17,520.00 | 17,200.00 | 17,260.00 | 17,162.74 | -1.15% | 41,202 |
| Mar 12, 2026 | 17,270.00 | 17,540.00 | 17,220.00 | 17,460.00 | 17,361.61 | 1.22% | 33,750 |
| Mar 11, 2026 | 17,360.00 | 17,370.00 | 17,090.00 | 17,250.00 | 17,152.79 | -0.63% | 42,503 |
| Mar 10, 2026 | 17,210.00 | 17,500.00 | 17,110.00 | 17,360.00 | 17,262.17 | 3.03% | 71,750 |
| Mar 9, 2026 | 16,900.00 | 17,000.00 | 16,564.80 | 16,850.00 | 16,755.05 | -1.81% | 192,680 |
| Mar 6, 2026 | 17,320.00 | 17,430.00 | 17,020.00 | 17,160.00 | 17,063.30 | -0.64% | 44,629 |
| Mar 5, 2026 | 17,340.00 | 17,740.00 | 17,110.00 | 17,270.00 | 17,172.68 | -0.40% | 89,550 |
| Mar 4, 2026 | 17,000.00 | 17,400.00 | 16,950.00 | 17,340.00 | 17,242.28 | 1.64% | 131,020 |
| Mar 3, 2026 | 17,670.00 | 17,670.00 | 17,030.00 | 17,060.00 | 16,963.86 | -3.45% | 127,939 |
| Mar 2, 2026 | 17,610.00 | 17,820.00 | 17,280.00 | 17,670.00 | 17,570.43 | -1.23% | 61,477 |
| Feb 27, 2026 | 18,070.00 | 18,250.00 | 17,760.00 | 17,890.00 | 17,789.19 | 0.39% | 105,029 |
| Feb 26, 2026 | 17,440.00 | 17,860.00 | 17,380.00 | 17,820.00 | 17,719.58 | 2.24% | 46,583 |
| Feb 25, 2026 | 17,270.00 | 17,517.00 | 17,190.00 | 17,430.00 | 17,331.78 | 1.16% | 59,238 |
| Feb 24, 2026 | 17,510.00 | 17,600.00 | 16,960.00 | 17,230.00 | 17,132.90 | -1.15% | 128,328 |
| Feb 23, 2026 | 17,340.00 | 17,590.00 | 17,320.00 | 17,430.00 | 17,331.78 | 0.46% | 71,733 |
| Feb 20, 2026 | 17,110.00 | 17,480.00 | 17,060.00 | 17,350.00 | 17,252.23 | 1.76% | 183,864 |
| Feb 19, 2026 | 17,020.00 | 17,070.00 | 16,860.00 | 17,050.00 | 16,953.92 | 0.18% | 53,449 |
| Feb 18, 2026 | 16,920.00 | 17,020.00 | 16,680.00 | 17,020.00 | 16,874.37 | 0.65% | 64,528 |
| Feb 17, 2026 | 16,650.00 | 16,930.00 | 16,520.00 | 16,910.00 | 16,765.31 | 1.50% | 72,231 |
| Feb 16, 2026 | 16,700.00 | 16,710.00 | 16,510.00 | 16,660.00 | 16,517.45 | 1.03% | 24,445 |
| Feb 13, 2026 | 16,530.00 | 16,650.00 | 16,380.00 | 16,490.00 | 16,348.90 | -0.96% | 99,209 |
| Feb 12, 2026 | 16,590.00 | 16,860.00 | 16,430.00 | 16,650.00 | 16,507.54 | 1.34% | 166,580 |
| Feb 11, 2026 | 16,990.00 | 17,060.00 | 16,430.00 | 16,430.00 | 16,289.42 | -3.07% | 94,401 |
| Feb 10, 2026 | 16,850.00 | 17,010.00 | 16,790.00 | 16,950.00 | 16,804.97 | 0.65% | 50,473 |
| Feb 9, 2026 | 17,000.00 | 17,030.00 | 16,735.33 | 16,840.00 | 16,695.91 | -1.00% | 63,324 |
| Feb 6, 2026 | 16,860.00 | 17,040.00 | 16,670.00 | 17,010.00 | 16,864.46 | 0.77% | 79,280 |
| Feb 5, 2026 | 16,990.00 | 17,090.00 | 16,740.00 | 16,880.00 | 16,735.57 | -0.76% | 101,459 |
| Feb 4, 2026 | 16,620.00 | 17,010.00 | 16,510.00 | 17,010.00 | 16,864.46 | 1.43% | 131,050 |
| Feb 3, 2026 | 17,250.00 | 17,270.00 | 16,580.00 | 16,770.00 | 16,626.51 | -2.33% | 127,161 |
| Feb 2, 2026 | 17,000.00 | 17,240.00 | 16,960.00 | 17,170.00 | 17,023.09 | 0.70% | 102,704 |
| Jan 30, 2026 | 17,230.00 | 17,455.00 | 17,050.00 | 17,050.00 | 16,904.11 | -1.10% | 84,895 |
| Jan 29, 2026 | 17,440.00 | 17,520.00 | 17,210.00 | 17,240.00 | 17,092.49 | -1.09% | 58,075 |
| Jan 28, 2026 | 18,050.00 | 18,050.00 | 17,348.03 | 17,430.00 | 17,280.86 | -1.41% | 91,739 |
| Jan 27, 2026 | 17,890.00 | 18,020.00 | 17,680.00 | 17,680.00 | 17,528.72 | -1.17% | 91,453 |
| Jan 26, 2026 | 17,910.00 | 18,030.00 | 17,550.00 | 17,890.00 | 17,736.93 | 0.34% | 95,599 |
| Jan 23, 2026 | 17,910.00 | 18,020.00 | 17,792.00 | 17,830.00 | 17,677.44 | -0.61% | 44,982 |
| Jan 22, 2026 | 18,260.00 | 18,260.00 | 17,840.00 | 17,940.00 | 17,786.50 | -0.55% | 55,862 |
| Jan 21, 2026 | 17,920.00 | 18,210.00 | 17,800.00 | 18,040.00 | 17,885.64 | -0.33% | 60,875 |
| Jan 20, 2026 | 18,100.00 | 18,210.00 | 17,900.00 | 18,100.00 | 17,945.13 | 0.17% | 36,828 |
| Jan 19, 2026 | 18,710.00 | 18,730.00 | 18,060.00 | 18,070.00 | 17,915.39 | -3.73% | 68,152 |
| Jan 16, 2026 | 19,240.00 | 19,410.00 | 18,650.00 | 18,770.00 | 18,609.40 | -1.21% | 316,802 |
| Jan 15, 2026 | 18,730.00 | 19,070.00 | 18,690.00 | 19,000.00 | 18,837.43 | 1.71% | 37,926 |
| Jan 14, 2026 | 18,660.00 | 19,130.00 | 18,630.00 | 18,680.00 | 18,520.17 | 0.16% | 55,340 |
| Jan 13, 2026 | 19,100.00 | 19,180.00 | 18,040.00 | 18,650.00 | 18,490.42 | -1.17% | 166,765 |
| Jan 12, 2026 | 18,760.00 | 18,950.00 | 18,700.00 | 18,870.00 | 18,708.54 | 0.59% | 249,291 |
| Jan 9, 2026 | 18,410.00 | 18,760.00 | 18,350.00 | 18,760.00 | 18,599.48 | 1.90% | 219,873 |
| Jan 8, 2026 | 18,390.00 | 18,540.00 | 18,250.00 | 18,410.00 | 18,252.48 | -0.22% | 650,432 |
| Jan 7, 2026 | 18,510.00 | 18,530.00 | 18,110.00 | 18,450.00 | 18,292.13 | -0.43% | 66,167 |
| Jan 6, 2026 | 18,400.00 | 18,790.00 | 18,160.00 | 18,530.00 | 18,371.45 | 0.05% | 45,465 |
| Jan 5, 2026 | 18,540.00 | 18,620.00 | 18,290.00 | 18,520.00 | 18,361.54 | 0.43% | 82,656 |
| Jan 2, 2026 | 18,990.00 | 19,070.00 | 18,360.00 | 18,440.00 | 18,282.22 | -2.54% | 62,211 |
| Dec 31, 2025 | 18,970.00 | 19,020.95 | 18,800.00 | 18,920.00 | 18,758.11 | - | 17,278 |
| Dec 30, 2025 | 18,910.00 | 19,030.00 | 18,840.00 | 18,920.00 | 18,758.11 | -0.05% | 37,032 |
| Dec 29, 2025 | 18,900.00 | 18,960.00 | 18,750.00 | 18,930.00 | 18,768.03 | 0.26% | 51,031 |
| Dec 24, 2025 | 19,080.00 | 19,170.00 | 18,830.00 | 18,880.00 | 18,718.46 | -1.46% | 10,380 |
| Dec 23, 2025 | 19,300.00 | 19,320.00 | 19,030.00 | 19,160.00 | 18,996.06 | -0.67% | 34,725 |
| Dec 22, 2025 | 19,400.00 | 19,470.00 | 19,150.00 | 19,290.00 | 19,124.95 | -0.87% | 25,908 |
| Dec 19, 2025 | 19,450.00 | 19,700.00 | 19,400.00 | 19,460.00 | 19,293.49 | -0.66% | 109,696 |
| Dec 18, 2025 | 19,440.00 | 19,620.00 | 19,190.00 | 19,590.00 | 19,422.38 | 0.26% | 256,627 |
| Dec 17, 2025 | 19,600.00 | 19,940.00 | 19,528.77 | 19,540.00 | 19,273.66 | 0.15% | 48,544 |
| Dec 16, 2025 | 19,340.00 | 19,630.00 | 19,330.00 | 19,510.00 | 19,244.07 | 0.26% | 58,534 |
| Dec 15, 2025 | 19,540.00 | 19,630.00 | 19,460.00 | 19,460.00 | 19,194.75 | - | 60,468 |
| Dec 12, 2025 | 19,640.00 | 19,750.00 | 19,220.00 | 19,460.00 | 19,194.75 | -0.46% | 67,377 |
| Dec 11, 2025 | 19,660.00 | 19,740.00 | 19,450.00 | 19,550.00 | 19,283.53 | -0.61% | 37,509 |
| Dec 10, 2025 | 19,600.00 | 19,670.00 | 19,460.00 | 19,670.00 | 19,401.89 | 0.10% | 64,148 |
| Dec 9, 2025 | 19,600.00 | 19,720.00 | 19,490.00 | 19,650.00 | 19,382.16 | 0.10% | 128,755 |
| Dec 8, 2025 | 19,700.00 | 19,850.00 | 19,630.00 | 19,630.00 | 19,362.44 | -0.61% | 257,276 |
| Dec 5, 2025 | 19,700.00 | 19,870.00 | 19,653.76 | 19,750.00 | 19,480.80 | -0.40% | 32,621 |
| Dec 4, 2025 | 19,860.00 | 19,910.00 | 19,590.00 | 19,830.00 | 19,559.71 | -0.05% | 34,164 |