Games Workshop Group PLC (GAW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:41PM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 9,890.00 | 10,000.00 | 9,500.00 | 9,721.25 | 9,721.25 | 12,354 |
| 30 Apr 2024 | 9,700.00 | 10,000.00 | 9,610.00 | 9,910.00 | 9,910.00 | 43,323 |
| 29 Apr 2024 | 9,675.00 | 9,895.03 | 9,550.00 | 9,790.00 | 9,790.00 | 77,336 |
| 26 Apr 2024 | 9,645.00 | 9,674.83 | 9,510.00 | 9,600.00 | 9,600.00 | 40,959 |
| 25 Apr 2024 | 9,565.00 | 9,665.00 | 9,440.00 | 9,485.00 | 9,485.00 | 101,874 |
| 24 Apr 2024 | 9,770.00 | 9,800.00 | 9,540.00 | 9,565.00 | 9,565.00 | 71,517 |
| 23 Apr 2024 | 9,665.00 | 9,830.00 | 9,595.00 | 9,755.00 | 9,755.00 | 110,891 |
| 22 Apr 2024 | 9,595.00 | 9,650.00 | 9,530.00 | 9,635.00 | 9,635.00 | 29,784 |
| 19 Apr 2024 | 9,520.00 | 9,720.00 | 9,400.00 | 9,525.00 | 9,525.00 | 117,533 |
| 18 Apr 2024 | 9,940.00 | 9,995.00 | 9,595.00 | 9,595.00 | 9,595.00 | 142,842 |
| 17 Apr 2024 | 10,310.00 | 10,410.00 | 9,880.00 | 9,930.00 | 9,930.00 | 67,293 |
| 16 Apr 2024 | 9,870.00 | 10,030.02 | 9,790.00 | 9,970.00 | 9,970.00 | 52,027 |
| 15 Apr 2024 | 9,825.00 | 10,080.00 | 9,739.52 | 10,000.00 | 10,000.00 | 58,979 |
| 12 Apr 2024 | 10,070.00 | 10,177.48 | 9,795.00 | 9,850.00 | 9,850.00 | 75,654 |
| 11 Apr 2024 | 9,970.00 | 10,070.00 | 9,965.00 | 9,995.00 | 9,995.00 | 30,632 |
| 10 Apr 2024 | 9,910.00 | 10,170.00 | 9,905.00 | 9,965.00 | 9,965.00 | 47,099 |
| 09 Apr 2024 | 9,740.00 | 9,920.00 | 9,710.00 | 9,865.00 | 9,865.00 | 30,422 |
| 08 Apr 2024 | 9,800.00 | 9,820.00 | 9,700.00 | 9,760.00 | 9,760.00 | 49,351 |
| 05 Apr 2024 | 10,000.00 | 10,000.00 | 9,780.00 | 9,800.00 | 9,800.00 | 47,641 |
| 04 Apr 2024 | 9,765.00 | 9,942.74 | 9,765.00 | 9,855.00 | 9,855.00 | 23,436 |
| 04 Apr 2024 | 105 Dividend | |||||
| 03 Apr 2024 | 9,865.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,825.00 | 30,805 |
| 02 Apr 2024 | 9,995.00 | 10,240.00 | 9,925.00 | 9,925.00 | 9,820.05 | 34,269 |
| 28 Mar 2024 | 10,020.00 | 10,040.00 | 9,800.00 | 10,040.00 | 9,933.84 | 30,631 |
| 27 Mar 2024 | 9,950.00 | 10,015.42 | 9,765.00 | 9,860.00 | 9,755.74 | 35,572 |
| 26 Mar 2024 | 10,020.00 | 10,120.00 | 9,970.00 | 9,970.00 | 9,864.58 | 34,161 |
| 25 Mar 2024 | 10,150.00 | 10,260.00 | 9,925.00 | 10,060.00 | 9,953.63 | 42,338 |
| 22 Mar 2024 | 10,350.00 | 10,350.00 | 10,150.00 | 10,270.00 | 10,161.40 | 63,587 |
| 21 Mar 2024 | 10,130.00 | 10,380.00 | 10,050.00 | 10,280.00 | 10,171.30 | 111,494 |
| 20 Mar 2024 | 9,855.00 | 10,120.00 | 9,840.00 | 10,050.00 | 9,943.73 | 49,460 |
| 19 Mar 2024 | 9,990.00 | 10,020.00 | 9,885.00 | 9,965.00 | 9,859.63 | 104,868 |
| 18 Mar 2024 | 9,970.00 | 9,986.10 | 9,905.00 | 9,945.00 | 9,839.84 | 89,813 |
| 15 Mar 2024 | 9,925.00 | 10,020.00 | 9,815.00 | 9,970.00 | 9,864.58 | 83,154 |
| 14 Mar 2024 | 9,940.00 | 10,051.93 | 9,895.00 | 9,935.00 | 9,829.95 | 189,791 |
| 13 Mar 2024 | 9,975.00 | 10,050.00 | 9,885.00 | 9,955.00 | 9,849.74 | 184,512 |
| 12 Mar 2024 | 9,785.00 | 10,010.00 | 9,775.25 | 9,995.00 | 9,889.31 | 53,404 |
| 11 Mar 2024 | 9,530.00 | 9,735.00 | 9,460.00 | 9,725.00 | 9,622.17 | 45,855 |
| 08 Mar 2024 | 9,540.00 | 9,655.00 | 9,440.00 | 9,610.00 | 9,508.38 | 47,484 |
| 07 Mar 2024 | 9,460.00 | 9,595.00 | 9,445.00 | 9,480.00 | 9,379.76 | 67,730 |
| 06 Mar 2024 | 9,390.00 | 9,490.00 | 9,350.00 | 9,445.00 | 9,345.13 | 27,437 |
| 05 Mar 2024 | 9,420.00 | 9,457.53 | 9,325.00 | 9,365.00 | 9,265.97 | 27,659 |
| 04 Mar 2024 | 9,580.00 | 9,615.00 | 9,370.00 | 9,425.00 | 9,325.34 | 47,354 |
| 01 Mar 2024 | 9,550.00 | 9,620.00 | 9,425.00 | 9,500.00 | 9,399.55 | 66,819 |
| 29 Feb 2024 | 9,525.00 | 9,585.00 | 9,405.00 | 9,405.00 | 9,305.55 | 51,282 |
| 28 Feb 2024 | 9,700.00 | 9,730.00 | 9,420.00 | 9,490.00 | 9,389.65 | 38,366 |
| 27 Feb 2024 | 9,625.00 | 9,772.87 | 9,600.00 | 9,680.00 | 9,577.64 | 35,306 |
| 26 Feb 2024 | 9,710.00 | 9,780.00 | 9,460.00 | 9,590.00 | 9,488.59 | 61,372 |
| 23 Feb 2024 | 9,905.00 | 9,950.00 | 9,725.00 | 9,725.00 | 9,622.17 | 69,578 |
| 22 Feb 2024 | 10,000.00 | 10,070.00 | 9,850.00 | 9,850.00 | 9,745.85 | 48,931 |
| 21 Feb 2024 | 9,775.00 | 9,970.00 | 9,745.00 | 9,970.00 | 9,864.58 | 36,439 |
| 20 Feb 2024 | 9,820.00 | 9,922.40 | 9,647.73 | 9,740.00 | 9,637.01 | 32,611 |
| 19 Feb 2024 | 9,960.00 | 9,995.00 | 9,755.00 | 9,830.00 | 9,726.06 | 56,619 |
| 16 Feb 2024 | 9,775.00 | 9,830.00 | 9,625.00 | 9,685.00 | 9,582.59 | 37,075 |
| 15 Feb 2024 | 9,845.00 | 9,885.00 | 9,630.00 | 9,690.00 | 9,587.54 | 37,061 |
| 14 Feb 2024 | 9,580.00 | 9,740.00 | 9,580.00 | 9,740.00 | 9,637.01 | 21,001 |
| 13 Feb 2024 | 9,735.00 | 9,785.00 | 9,500.00 | 9,580.00 | 9,478.70 | 47,557 |
| 12 Feb 2024 | 9,900.00 | 9,950.00 | 9,780.00 | 9,815.00 | 9,711.22 | 38,380 |
| 09 Feb 2024 | 9,950.00 | 9,950.00 | 9,730.00 | 9,755.00 | 9,651.85 | 27,991 |
| 08 Feb 2024 | 9,700.00 | 9,923.50 | 9,605.00 | 9,765.00 | 9,661.74 | 41,860 |
| 07 Feb 2024 | 9,730.00 | 9,775.00 | 9,565.00 | 9,615.00 | 9,513.33 | 27,882 |
| 06 Feb 2024 | 9,620.00 | 9,770.00 | 9,560.00 | 9,675.00 | 9,572.70 | 33,204 |
| 05 Feb 2024 | 9,805.00 | 9,920.00 | 9,560.00 | 9,580.00 | 9,478.70 | 71,882 |
| 02 Feb 2024 | 10,040.00 | 10,050.00 | 9,865.00 | 9,865.00 | 9,760.69 | 30,836 |
| 01 Feb 2024 | 9,850.00 | 10,020.00 | 9,769.20 | 9,945.00 | 9,839.84 | 34,893 |
| 31 Jan 2024 | 9,960.00 | 9,990.00 | 9,890.00 | 9,905.00 | 9,800.26 | 54,771 |
| 30 Jan 2024 | 10,040.00 | 10,060.00 | 9,930.00 | 9,935.00 | 9,829.95 | 41,708 |
| 29 Jan 2024 | 9,945.00 | 10,040.00 | 9,865.00 | 9,990.00 | 9,884.37 | 39,343 |
| 26 Jan 2024 | 9,680.00 | 9,950.00 | 9,525.00 | 9,935.00 | 9,829.95 | 76,451 |
| 25 Jan 2024 | 9,500.00 | 9,625.00 | 9,420.00 | 9,615.00 | 9,513.33 | 72,966 |
| 24 Jan 2024 | 9,625.00 | 9,655.00 | 9,430.00 | 9,500.00 | 9,399.55 | 59,332 |
| 23 Jan 2024 | 9,710.00 | 9,910.00 | 9,600.00 | 9,600.00 | 9,498.49 | 49,379 |
| 22 Jan 2024 | 9,810.00 | 9,904.00 | 9,735.00 | 9,850.00 | 9,745.85 | 41,883 |
| 19 Jan 2024 | 10,020.00 | 10,020.00 | 9,750.00 | 9,750.00 | 9,646.90 | 44,167 |
| 18 Jan 2024 | 9,900.00 | 9,985.00 | 9,820.00 | 9,930.00 | 9,825.00 | 40,003 |
| 18 Jan 2024 | 120 Dividend | |||||
| 17 Jan 2024 | 9,810.00 | 10,010.00 | 9,640.28 | 9,980.00 | 9,755.74 | 90,105 |
| 16 Jan 2024 | 9,850.00 | 9,995.00 | 9,715.00 | 9,890.00 | 9,667.76 | 127,691 |
| 15 Jan 2024 | 9,790.00 | 10,010.00 | 9,715.00 | 9,795.00 | 9,574.90 | 42,248 |
| 12 Jan 2024 | 9,860.00 | 10,020.00 | 9,780.00 | 9,810.00 | 9,589.56 | 27,883 |
| 11 Jan 2024 | 9,865.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,599.34 | 82,845 |
| 10 Jan 2024 | 9,685.00 | 9,905.00 | 9,540.00 | 9,830.00 | 9,609.11 | 112,083 |
| 09 Jan 2024 | 9,585.00 | 9,880.00 | 9,300.00 | 9,695.00 | 9,477.14 | 126,709 |
| 08 Jan 2024 | 9,420.00 | 9,775.00 | 9,420.00 | 9,775.00 | 9,555.35 | 60,933 |
| 05 Jan 2024 | 9,525.00 | 9,525.00 | 9,225.00 | 9,430.00 | 9,218.10 | 199,922 |
| 04 Jan 2024 | 9,600.00 | 9,674.79 | 9,340.00 | 9,400.00 | 9,188.77 | 292,833 |
| 03 Jan 2024 | 9,800.00 | 9,840.00 | 9,625.00 | 9,625.00 | 9,408.72 | 376,802 |
| 02 Jan 2024 | 9,900.00 | 9,968.00 | 9,685.00 | 9,850.00 | 9,628.66 | 55,263 |
| 29 Dec 2023 | 9,995.00 | 9,995.00 | 9,840.00 | 9,870.00 | 9,648.21 | 17,945 |
| 28 Dec 2023 | 9,960.00 | 10,080.00 | 9,815.00 | 9,855.00 | 9,633.55 | 40,981 |
| 27 Dec 2023 | 10,030.00 | 10,110.00 | 9,835.00 | 9,895.00 | 9,672.65 | 55,658 |
| 22 Dec 2023 | 10,100.00 | 10,110.00 | 9,905.00 | 9,990.00 | 9,765.52 | 9,626 |
| 21 Dec 2023 | 9,975.00 | 10,230.00 | 9,860.00 | 9,965.00 | 9,741.08 | 33,602 |
| 20 Dec 2023 | 10,100.00 | 10,230.00 | 9,925.00 | 10,010.00 | 9,785.07 | 77,976 |
| 19 Dec 2023 | 9,975.00 | 10,140.00 | 9,865.00 | 9,985.00 | 9,760.63 | 67,903 |
| 18 Dec 2023 | 9,820.00 | 10,230.00 | 9,815.00 | 9,955.00 | 9,731.30 | 140,293 |
| 15 Dec 2023 | 9,890.00 | 10,030.00 | 9,720.00 | 9,790.00 | 9,570.01 | 239,958 |
| 14 Dec 2023 | 9,730.00 | 9,950.00 | 9,633.03 | 9,845.00 | 9,623.77 | 183,482 |
| 13 Dec 2023 | 9,450.00 | 9,610.00 | 9,345.00 | 9,550.00 | 9,335.40 | 61,401 |
| 12 Dec 2023 | 9,105.00 | 9,518.35 | 9,015.00 | 9,475.00 | 9,262.09 | 85,971 |
| 11 Dec 2023 | 9,300.00 | 9,340.00 | 8,860.00 | 9,125.00 | 8,919.95 | 86,613 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.