Games Workshop Group PLC - GAW.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19,860	19,830	19,830	19,910	19,590	34,109
December 03, 2025	19,800	19,840	19,840	19,970	19,580	91,853
December 02, 2025	19,530	19,640	19,640	19,830	19,510	46,322
December 01, 2025	19,240	19,630	19,630	19,630	19,180	64,375
November 28, 2025	19,570	19,410	19,410	19,585.2	19,080	66,994
November 27, 2025	19,760	19,540	19,540	19,800	19,470	45,591
November 26, 2025	19,500	19,760	19,760	19,760	19,370	59,947
November 25, 2025	19,060	19,450	19,450	19,452.2	18,950	80,579
November 24, 2025	18,840	19,040	19,040	19,181.98	18,700	202,540
November 21, 2025	18,370	18,770	18,770	18,880	18,201.88	164,494
November 20, 2025	17,000	18,260	18,260	18,560	16,860	232,602
November 19, 2025	16,050	16,090	16,090	16,220	15,980	52,023
November 18, 2025	16,000	16,070	16,070	16,240	15,973.41	81,033
November 17, 2025	16,120	16,250	16,250	16,340	16,004.98	62,566
November 14, 2025	16,240	16,080	16,080	16,280	15,950	44,039
November 13, 2025	16,280	16,230	16,230	16,490	16,190	46,779
November 12, 2025	15,480	16,320	16,320	16,470	15,430	104,900
November 11, 2025	15,530	15,400	15,400	15,530	15,290	126,760
November 10, 2025	15,360	15,400	15,400	15,470	15,280	242,702
November 07, 2025	15,540	15,300	15,300	15,790	15,210	63,339
November 06, 2025	16,180	15,560	15,560	16,228.95	15,370	302,505
November 05, 2025	16,260	16,200	16,200	16,380	15,979.3	68,426
November 04, 2025	16,320	16,290	16,290	16,420	16,080	100,571
November 03, 2025	15,920	16,420	16,420	16,420	15,900	57,789
October 31, 2025	15,850	15,930	15,930	16,034.74	15,730	66,160
October 30, 2025	15,620	15,850	15,850	15,920.03	15,610	93,148
October 29, 2025	15,430	15,600	15,600	15,661.05	15,390	69,805
October 28, 2025	15,330	15,410	15,410	15,510	15,290	46,579
October 27, 2025	15,360	15,310	15,310	15,380	15,230	189,669
October 24, 2025	15,300	15,300	15,300	15,370	15,200.05	82,900
October 23, 2025	15,260	15,260	15,260	15,280	15,020	61,699
October 22, 2025	14,930	15,210	15,210	15,360	14,830	62,574
October 21, 2025	14,950	14,870	14,870	14,950	14,710	38,359
October 20, 2025	14,720	14,860	14,860	14,860	14,680	72,253
October 17, 2025	14,480	14,680	14,680	14,760	14,420	76,926
October 16, 2025	14,590	14,630	14,630	14,730	14,300	69,334
October 15, 2025	14,560	14,630	14,545	14,680	14,490	76,121
October 14, 2025	14,580	14,490	14,405.81	14,610	14,460	88,176
October 13, 2025	14,520	14,640	14,554.94	14,650	14,480	37,469
October 10, 2025	14,650	14,470	14,470	14,830	14,430	58,520
October 09, 2025	14,590	14,610	14,610	14,650	14,410	51,297
October 08, 2025	14,410	14,550	14,550	14,590	14,290	41,132
October 07, 2025	14,300	14,320	14,320	14,500	14,300	50,173
October 06, 2025	14,350	14,300	14,300	14,500	14,300	52,369
October 03, 2025	14,320	14,350	14,350	14,430	14,070	53,775
October 02, 2025	14,220	14,280	14,280	14,320	14,120	41,742
October 01, 2025	14,520	14,200	14,200	14,580	14,200	55,579
September 30, 2025	14,530	14,530	14,530	14,580	14,360	56,865
September 29, 2025	14,680	14,510	14,510	14,720	14,510	60,987
September 26, 2025	14,670	14,560	14,560	14,760	14,560	36,889
September 25, 2025	14,650	14,660	14,660	14,740	14,470	32,602
September 24, 2025	14,830	14,680	14,680	14,880	14,680	61,956
September 23, 2025	14,840	14,840	14,840	14,970	14,810	40,348
September 22, 2025	14,820	14,800	14,800	14,980	14,740	42,707
September 19, 2025	14,890	14,880	14,880	14,893.53	14,650	212,388
September 18, 2025	14,710	14,850	14,850	14,870	14,640	40,194
September 17, 2025	14,740	14,700	14,700	14,840	14,500	69,731
September 16, 2025	14,840	14,600	14,600	15,020	14,580	228,006
September 15, 2025	14,860	14,750	14,750	14,950	14,710	272,399
September 12, 2025	14,970	14,800	14,800	15,080	14,800	28,066

Games Workshop Group PLC (GAW.L) LSE