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	17,800.00p on 27-03-2026 at 19:40:07
Change	-420.00p -2.31%
Buy	17,720.00p
Sell	17,710.00p

Last Trade:	Buy 15.00 at 17,800.00p
Day's Volume:	169,935
Last Close:	17,800.00p
Open:	18,230.00p
ISIN:	GB0003718474

Day's Range	17,630.00p - 18,230.00p
52wk Range:	12,260.00p - 19,950.00p
Market Capitalisation:	£5.88b
VWAP:	18,018.44209p
Shares in Issue:	33.04m

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
Buy*	15	17,800.00p	SI Trade Negotiated Trade	16:49:04 - 27-Mar-26
Buy*	574	17,808.898p	SI Trade Negotiated Trade	16:47:07 - 27-Mar-26
Buy*	411	17,803.431p	SI Trade Negotiated Trade	16:47:07 - 27-Mar-26
Buy*	41,967	17,800.00p	Suspected BUY Trade	16:35:07 - 27-Mar-26
Unknown*	0	17,720.00p	SI Trade	16:29:44 - 27-Mar-26
Sell*	25	17,710.00p	Automatic Execution	16:29:19 - 27-Mar-26
Sell*	4	17,710.00p	Automatic Execution	16:29:19 - 27-Mar-26
Sell*	10	17,710.00p	Automatic Execution	16:29:19 - 27-Mar-26
Sell*	3	17,710.00p	Automatic Execution	16:29:19 - 27-Mar-26
Unknown*	0	17,710.00p	SI Trade	16:29:02 - 27-Mar-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2026 (Fri)	18,230.00	18,230.00	17,630.00	17,800.00	169,935
26th Mar 2026 (Thu)	18,380.00	18,560.00	18,200.00	18,220.00	155,402
25th Mar 2026 (Wed)	18,230.00	18,750.00	18,060.00	18,460.00	88,785
24th Mar 2026 (Tue)	18,050.00	18,170.00	17,710.00	18,100.00	108,181
23rd Mar 2026 (Mon)	17,140.00	18,030.00	17,020.00	17,710.00	64,519
20th Mar 2026 (Fri)	17,390.00	17,460.00	17,000.00	17,390.00	135,790
19th Mar 2026 (Thu)	17,320.00	17,340.00	17,010.00	17,300.00	166,909
18th Mar 2026 (Wed)	17,480.00	17,590.00	17,240.00	17,240.00	113,268
17th Mar 2026 (Tue)	17,250.00	17,340.00	17,050.00	17,330.00	36,672
16th Mar 2026 (Mon)	17,330.00	17,330.00	16,930.00	17,080.00	155,612
13th Mar 2026 (Fri)	17,510.00	17,510.00	17,200.00	17,260.00	40,869
12th Mar 2026 (Thu)	17,270.00	17,540.00	17,220.00	17,460.00	33,635
11th Mar 2026 (Wed)	17,360.00	17,360.00	17,100.00	17,250.00	42,392
10th Mar 2026 (Tue)	17,210.00	17,470.00	17,120.00	17,360.00	71,138
9th Mar 2026 (Mon)	16,900.00	16,990.00	16,590.00	16,850.00	192,373
6th Mar 2026 (Fri)	17,320.00	17,420.00	17,020.00	17,160.00	44,459
5th Mar 2026 (Thu)	17,340.00	17,370.00	17,130.00	17,270.00	89,397
4th Mar 2026 (Wed)	17,000.00	17,380.00	16,980.00	17,340.00	130,833
3rd Mar 2026 (Tue)	17,670.00	17,670.00	17,030.00	17,060.00	127,612
2nd Mar 2026 (Mon)	17,610.00	17,790.00	17,310.00	17,670.00	61,037

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
19th Mar 2026 12:43 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:58 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:58 pm	RNS	Director/PDMR Shareholding
5th Mar 2026 12:54 pm	RNS	Result of Meeting
2nd Mar 2026 5:11 pm	RNS	Block Listing Six Monthly Return
2nd Mar 2026 5:02 pm	RNS	Total Voting Rights
10th Feb 2026 7:00 am	RNS	Publication of Notice Convening a General Meeting
2nd Feb 2026 5:01 pm	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Director Shareholdings
13th Jan 2026 7:01 am	RNS	Dividend

See more Games Workshop regulatory news

FTSE 100 Latest

Value9,967.35

Change-4.82