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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Games Workshop Group PLC (GAW.L) LSE