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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18,660	18,740	18,740	19,130	18,630	29,695
January 13, 2026	19,100	18,650	18,650	19,180	18,040	166,765
January 12, 2026	18,760	18,870	18,870	18,950	18,700	249,291
January 09, 2026	18,410	18,760	18,760	18,760	18,360	219,872
January 08, 2026	18,390	18,410	18,410	18,540	18,260	68,234
January 07, 2026	18,510	18,450	18,450	18,510	18,110	46,523
January 06, 2026	18,400	18,530	18,530	18,790	18,160	45,465
January 05, 2026	18,540	18,520	18,520	18,600	18,294.22	77,585
January 02, 2026	18,990	18,440	18,440	19,070	18,360	62,210
December 31, 2025	18,970	18,920	18,920	19,020.95	18,820	17,220
December 30, 2025	18,910	18,920	18,920	19,030	18,840	37,031
December 29, 2025	18,900	18,930	18,930	18,960	18,750	51,031
December 24, 2025	19,080	18,880	18,880	19,170	18,830	10,343
December 23, 2025	19,300	19,160	19,160	19,320	19,040	34,724
December 22, 2025	19,400	19,290	19,290	19,470	19,150	25,908
December 19, 2025	19,450	19,460	19,460	19,685.66	19,410	108,773
December 18, 2025	19,440	19,590	19,590	19,620	19,190	256,626
December 17, 2025	19,600	19,540	19,440	19,930	19,528.77	48,543
December 16, 2025	19,340	19,510	19,410.15	19,626.8	19,330	58,534
December 15, 2025	19,540	19,460	19,360.41	19,620	19,460	60,468
December 12, 2025	19,640	19,460	19,460	19,750	19,220	65,964
December 11, 2025	19,660	19,550	19,550	19,740	19,450	37,473
December 10, 2025	19,600	19,670	19,670	19,670	19,460	64,115
December 09, 2025	19,600	19,650	19,650	19,710	19,490	15,664
December 08, 2025	19,700	19,630	19,630	19,850	19,630	257,276
December 05, 2025	19,700	19,750	19,750	19,860	19,653.75	32,621
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

Games Workshop Group PLC (GAW.L) LSE