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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	14,860	14,980	14,980	15,010	14,732.2	58,329
September 10, 2025	15,160	14,840	14,840	15,210	14,818.43	36,815
September 09, 2025	15,170	15,110	15,110	15,180	14,970	31,667
September 08, 2025	15,390	15,120	15,120	15,400	14,980	67,162
September 05, 2025	15,240	15,340	15,340	15,470	15,203.19	23,283
September 04, 2025	15,060	15,270	15,270	15,270	15,010	34,052
September 03, 2025	15,090	15,070	15,070	15,200	14,950	38,794
September 02, 2025	15,350	15,090	15,090	15,390	14,870	46,598
September 01, 2025	15,460	15,360	15,360	15,510	15,350	20,989
August 29, 2025	15,740	15,450	15,450	15,740	15,450	34,487
August 28, 2025	15,770	15,600	15,600	15,780	15,530	27,133
August 27, 2025	15,600	15,740	15,685	15,800	15,540	26,249
August 26, 2025	15,700	15,600	15,545.49	15,900	15,500	44,009
August 22, 2025	15,820	15,900	15,844.44	15,900	15,620	31,936
August 21, 2025	15,860	15,830	15,774.69	15,930	15,760	19,782
August 20, 2025	15,650	15,870	15,814.55	15,890	15,500	35,077
August 19, 2025	15,770	15,650	15,595.31	15,850	15,600	30,609
August 18, 2025	15,760	15,770	15,770	15,900	15,620	51,520
August 15, 2025	15,620	15,680	15,680	15,740	15,450	69,246

Games Workshop Group PLC (GAW.L) LSE