Games Workshop Group PLC (GAW.L) LSE

17,650.00

+50(+0.28%)

Updated at April 02 07:05PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17,450	17,650	17,650	17,650	17,220	108,543
April 01, 2026	17,790	17,600	17,600	17,920	17,600	108,013
March 31, 2026	17,810	17,700	17,700	18,070	17,660	45,260
March 30, 2026	17,720	17,880	17,880	17,900	17,610	63,225
March 27, 2026	18,230	17,800	17,800	18,230	17,610	123,759
March 26, 2026	18,380	18,220	18,220	18,560	18,200	155,496
March 25, 2026	18,230	18,460	18,460	18,760	18,050	87,040
March 24, 2026	18,050	18,100	18,100	18,180	17,710	59,678
March 23, 2026	17,140	17,710	17,710	18,030	17,020	64,623
March 20, 2026	17,390	17,390	17,390	17,490	17,000	135,921
March 19, 2026	17,320	17,300	17,300	17,360	17,000	77,497
March 18, 2026	17,480	17,240	17,240	17,590	17,240	65,619
March 17, 2026	17,250	17,330	17,330	17,340	17,050	35,682
March 16, 2026	17,330	17,080	17,080	17,360	16,930	79,929
March 13, 2026	17,510	17,260	17,260	17,510	17,200	36,830
March 12, 2026	17,270	17,460	17,460	17,540	17,220	33,697
March 11, 2026	17,360	17,250	17,250	17,370	17,090	42,452
March 10, 2026	17,210	17,360	17,360	17,490	17,110	69,394
March 09, 2026	16,900	16,850	16,850	17,000	16,564.8	70,852
March 06, 2026	17,320	17,160	17,160	17,420	17,020	44,559
March 05, 2026	17,340	17,270	17,270	17,740	17,130	89,550
March 04, 2026	17,000	17,340	17,340	17,390	16,950	125,881
March 03, 2026	17,670	17,060	17,060	17,670	17,030	127,790
March 02, 2026	17,610	17,670	17,670	17,820	17,310	61,477
February 27, 2026	18,070	17,890	17,890	18,170	17,760	105,029
February 26, 2026	17,440	17,820	17,820	17,860	17,380	46,582
February 25, 2026	17,270	17,430	17,430	17,517	17,190	59,237
February 24, 2026	17,510	17,230	17,230	17,600	16,960	128,328
February 23, 2026	17,340	17,430	17,430	17,590	17,320	71,733
February 20, 2026	17,110	17,350	0	17,480	17,060	56,680
February 19, 2026	17,020	17,050	0	17,070	16,860	53,448
February 18, 2026	16,920	17,020	0	17,020	16,680	64,528
February 17, 2026	16,650	16,910	0	16,930	16,520	72,230
February 16, 2026	16,700	16,660	0	16,710	16,520	24,445
February 13, 2026	16,530	16,490	0	16,650	16,380	99,208
February 12, 2026	16,590	16,650	0	16,860	16,430	200,692
February 11, 2026	16,990	16,430	0	17,060	16,430	94,401
February 10, 2026	16,850	16,950	0	17,010	16,798.02	52,884
February 09, 2026	17,000	16,840	0	17,030	16,735.33	63,323
February 06, 2026	16,860	17,010	0	17,010	16,675.4	79,279
February 05, 2026	16,990	16,880	0	17,090	16,740	101,459
February 04, 2026	16,620	17,010	0	17,010	16,510	131,049
February 03, 2026	17,250	16,770	0	17,270	16,580	127,160
February 02, 2026	17,000	17,170	0	17,240	16,960	102,703
January 30, 2026	17,230	17,050	0	17,455	17,050	84,895
January 29, 2026	17,440	17,240	0	17,520	17,210	58,074
January 28, 2026	18,050	17,430	0	18,050	17,348.03	91,738
January 27, 2026	17,890	17,680	0	18,020	17,680	91,452
January 26, 2026	17,910	17,890	0	18,000	17,550	95,599
January 23, 2026	17,910	17,830	0	18,020	17,792	44,981
January 22, 2026	18,260	17,940	0	18,260	17,840	55,862
January 21, 2026	17,920	18,040	0	18,210	17,800	60,875
January 20, 2026	18,100	18,100	0	18,210	17,900	36,827
January 19, 2026	18,710	18,070	0	18,730	18,070	68,152
January 16, 2026	19,240	18,770	0	19,310	18,660	316,801
January 15, 2026	18,730	19,000	0	19,060	18,690	37,925
January 14, 2026	18,660	18,680	0	19,130	18,630	55,340
January 13, 2026	19,100	18,650	0	19,180	18,040	166,765
January 12, 2026	18,760	18,870	0	18,950	18,700	249,291
January 09, 2026	18,410	18,760	0	18,760	18,360	219,872