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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	15,220	15,480	15,480	15,480	15,140	47,143
August 13, 2025	15,240	15,220	15,220	15,350	15,130	34,243
August 12, 2025	15,400	15,170	15,170	15,460	14,990	76,283
August 11, 2025	15,570	15,400	15,400	15,690	15,400	309,527
August 08, 2025	15,840	15,570	15,570	15,980	15,500	32,168
August 07, 2025	16,030	15,820	15,820	16,100	15,690	80,510
August 06, 2025	16,160	15,990	15,990	16,160	15,780	82,936
August 05, 2025	16,310	16,040	16,040	16,500	16,040	28,853
August 04, 2025	16,480	16,340	16,340	16,590	16,310	52,237
August 01, 2025	16,180	16,330	16,330	16,360	16,130	70,941
July 31, 2025	16,150	16,290	16,290	16,370	16,100	67,350
July 30, 2025	16,150	16,140	16,140	16,190	15,846.89	37,115
July 29, 2025	16,600	16,090	16,090	16,600	15,260	84,324
July 28, 2025	15,560	15,260	15,260	15,740	15,260	82,642
July 25, 2025	15,600	15,600	15,600	15,660	15,410	52,444
July 24, 2025	15,810	15,600	15,600	15,930	15,550	40,684
July 23, 2025	15,880	15,770	15,770	16,077.45	15,650	43,038
July 22, 2025	16,120	15,840	15,840	16,180	15,780	41,794
July 21, 2025	16,440	16,200	16,200	16,460	16,190	63,383
July 18, 2025	16,380	16,240	16,240	16,470	16,050	30,874
July 17, 2025	16,310	16,260	16,260	16,390	16,230	29,300
July 16, 2025	15,950	16,210	16,210	16,340	15,950	378,548
July 15, 2025	16,100	16,040	16,040	16,204.13	16,010	31,000
July 14, 2025	15,960	16,080	16,080	16,100	15,920	27,359
July 11, 2025	16,040	16,060	16,060	16,210	15,960	24,397
July 10, 2025	16,070	16,060	16,060	16,140	15,960	28,341
July 09, 2025	16,040	16,080	16,080	16,200	15,950	31,084
July 08, 2025	16,010	15,930	15,930	16,100	15,740	70,257
July 07, 2025	15,840	16,020	16,020	16,180	15,840	30,337
July 04, 2025	15,790	15,880	15,880	16,070	15,710	18,618
July 03, 2025	15,690	15,880	15,880	15,970	15,670	36,065
July 02, 2025	16,290	15,670	15,670	16,300	15,650	152,149
July 01, 2025	16,190	16,220	16,220	16,320	16,090	22,768
June 30, 2025	16,250	16,220	16,220	16,270	16,050	53,540
June 27, 2025	15,910	16,130	16,130	16,140	15,850	32,604
June 26, 2025	15,980	15,930	15,930	16,020	15,870	42,600
June 25, 2025	15,900	15,960	15,960	15,980	15,660	51,729
June 24, 2025	16,380	15,900	15,900	16,400	15,810	88,697
June 23, 2025	16,130	16,230	16,230	16,370	16,130	30,148
June 20, 2025	16,300	16,300	16,300	16,360	16,180	96,981
June 19, 2025	16,500	16,230	16,230	16,500	16,180	23,299
June 18, 2025	16,410	16,540	16,540	16,540	16,270	32,244
June 17, 2025	16,230	16,390	16,390	16,420	16,130	39,703
June 16, 2025	16,550	16,350	16,350	16,750	16,350	35,085
June 13, 2025	16,560	16,530	16,530	16,610	16,320	32,610
June 12, 2025	16,320	16,650	16,650	16,730	16,250	39,396
June 11, 2025	16,180	16,420	16,420	16,440	16,128.04	34,099
June 10, 2025	16,230	16,180	16,150	16,290	16,050	25,765
June 09, 2025	16,150	16,110	16,110	16,220	16,000	21,841
June 06, 2025	16,080	16,130	16,130	16,170	16,010	24,770
June 05, 2025	15,970	16,110	16,110	16,110	15,860	42,889
June 04, 2025	15,530	15,950	15,950	15,980	15,470	56,636
June 03, 2025	15,530	15,420	15,420	15,680	15,370	41,713
June 02, 2025	15,340	15,510	15,510	15,570	15,270	34,846
May 30, 2025	15,370	15,330	15,330	15,570	15,320	76,252
May 29, 2025	15,380	15,400	15,400	15,450	15,200	35,806
May 28, 2025	15,340	15,210	15,210	15,360	15,180	70,646
May 27, 2025	15,590	15,300	15,300	15,860	15,230	88,406

Games Workshop Group PLC (GAW.L) LSE