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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17,110	17,350	17,350	17,480	17,060	56,680
February 19, 2026	17,020	17,050	17,050	17,070	16,860	53,448
February 18, 2026	16,920	17,020	16,970	17,020	16,680	64,528
February 17, 2026	16,650	16,910	16,860.32	16,930	16,520	72,230
February 16, 2026	16,700	16,660	16,611.06	16,710	16,520	24,445
February 13, 2026	16,530	16,490	16,441.56	16,650	16,380	99,208
February 12, 2026	16,590	16,650	16,601.09	16,860	16,430	200,692
February 11, 2026	16,990	16,430	16,381.73	17,060	16,430	94,401
February 10, 2026	16,850	16,950	16,950	17,010	16,798.02	51,557
February 09, 2026	17,000	16,840	16,840	17,030	16,735.33	63,323
February 06, 2026	16,860	17,010	17,010	17,010	16,675.4	79,279
February 05, 2026	16,990	16,880	16,880	17,090	16,740	101,459
February 04, 2026	16,620	17,010	17,010	17,010	16,510	131,049
February 03, 2026	17,250	16,770	16,770	17,270	16,580	127,160
February 02, 2026	17,000	17,170	17,170	17,240	16,960	102,703
January 30, 2026	17,230	17,050	17,050	17,455	17,050	84,353
January 29, 2026	17,440	17,240	17,240	17,520	17,210	58,074
January 28, 2026	18,050	17,430	17,430	18,050	17,348.03	91,738
January 27, 2026	17,890	17,680	17,680	18,020	17,680	91,452
January 26, 2026	17,910	17,890	17,890	18,000	17,550	95,599
January 23, 2026	17,910	17,830	17,830	18,020	17,792	44,981
January 22, 2026	18,260	17,940	17,940	18,260	17,840	55,862
January 21, 2026	17,920	18,040	18,040	18,210	17,800	60,763
January 20, 2026	18,100	18,100	18,100	18,210	17,900	36,827
January 19, 2026	18,710	18,070	18,070	18,730	18,070	68,152
January 16, 2026	19,240	18,770	18,770	19,310	18,660	53,440
January 15, 2026	18,730	19,000	19,000	19,060	18,690	37,847
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

Games Workshop Group PLC (GAW.L) LSE