Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Games Workshop (GAW) Share Price

Intraday
Historical

Price	18,960.00p on 24-11-2025 at 13:43:00
Change	190.00p 1.01%
Buy	18,990.00p
Sell	18,970.00p

Last Trade:	Unknown 0.00 at 18,990.00p
Day's Volume:	31,997
Last Close:	18,770.00p
Open:	18,840.00p
ISIN:	GB0003718474

Day's Range	18,710.00p - 19,090.00p
52wk Range:	12,260.00p - 19,090.00p
Market Capitalisation:	£6.25b
VWAP:	18,907.26012p
Shares in Issue:	32.98m

Sector:

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Games Workshop (GAW) Latest Trades
Unknown*	0	18,990.00p	SI Trade	13:42:59 - 24-Nov-25
Unknown*	0	18,990.00p	SI Trade	13:42:25 - 24-Nov-25
Unknown*	0	18,970.00p	SI Trade	13:41:52 - 24-Nov-25
Unknown*	0	18,970.00p	SI Trade	13:41:20 - 24-Nov-25
Unknown*	0	18,990.00p	SI Trade	13:41:20 - 24-Nov-25
Sell*	45	18,976.875p	Ordinary	13:40:47 - 24-Nov-25
Unknown*	2	18,990.00p	OTC Trade	13:39:20 - 24-Nov-25
Unknown*	0	18,990.00p	SI Trade	13:38:32 - 24-Nov-25
Sell*	19	18,978.549p	SI Trade	13:38:18 - 24-Nov-25
Unknown*	0	18,960.00p	SI Trade	13:37:32 - 24-Nov-25

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Nov 2025 (Mon)	18,840.00	19,090.00	18,710.00	18,770.00	31,997
21st Nov 2025 (Fri)	18,370.00	18,880.00	18,210.00	18,770.00	153,428
20th Nov 2025 (Thu)	17,000.00	18,560.00	16,860.00	18,260.00	263,173
19th Nov 2025 (Wed)	16,050.00	16,210.00	16,000.00	16,090.00	51,932
18th Nov 2025 (Tue)	16,000.00	16,240.00	15,990.00	16,070.00	80,911
17th Nov 2025 (Mon)	16,120.00	16,330.00	16,010.00	16,250.00	62,425
14th Nov 2025 (Fri)	16,240.00	16,280.00	15,970.00	16,080.00	43,852
13th Nov 2025 (Thu)	16,280.00	16,490.00	16,200.00	16,230.00	46,595
12th Nov 2025 (Wed)	15,480.00	16,470.00	15,430.00	16,320.00	104,698
11th Nov 2025 (Tue)	15,530.00	15,530.00	15,290.00	15,400.00	126,669
10th Nov 2025 (Mon)	15,360.00	15,470.00	15,300.00	15,400.00	242,482
7th Nov 2025 (Fri)	15,540.00	15,770.00	15,210.00	15,300.00	63,273
6th Nov 2025 (Thu)	16,180.00	16,190.00	15,370.00	15,560.00	302,299
5th Nov 2025 (Wed)	16,260.00	16,380.00	15,990.00	16,200.00	68,257
4th Nov 2025 (Tue)	16,320.00	16,420.00	16,090.00	16,290.00	100,381
3rd Nov 2025 (Mon)	15,920.00	16,420.00	15,900.00	16,420.00	57,446
31st Oct 2025 (Fri)	15,850.00	16,030.00	15,730.00	15,930.00	65,958
30th Oct 2025 (Thu)	15,620.00	15,920.00	15,610.00	15,850.00	92,980
29th Oct 2025 (Wed)	15,430.00	15,660.00	15,400.00	15,600.00	69,605
28th Oct 2025 (Tue)	15,330.00	15,510.00	15,290.00	15,410.00	46,407
27th Oct 2025 (Mon)	15,360.00	15,380.00	15,240.00	15,310.00	189,420
24th Oct 2025 (Fri)	15,300.00	15,370.00	15,220.00	15,300.00	82,737

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
20th Nov 2025 7:01 am	RNS	Dividend
20th Nov 2025 7:00 am	RNS	Trading Update
10th Nov 2025 4:23 pm	RNS	Holding(s) in Company
28th Oct 2025 12:16 pm	RNS	Total Voting Rights
7th Oct 2025 2:45 pm	RNS	Director Shareholding
1st Oct 2025 3:13 pm	RNS	Total Voting Rights
1st Oct 2025 9:42 am	RNS	Disclosure of New Directorship
17th Sep 2025 2:01 pm	RNS	2025 AGM Voting Results
17th Sep 2025 7:00 am	RNS	Dividend
1st Sep 2025 2:00 pm	RNS	Block Listing Six Monthly Return

See more Games Workshop regulatory news

FTSE 100 Latest

Value9,560.25

Change20.54