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	15,770.00p on 08-08-2025 at 08:50:06
Change	-50.00p -0.32%
Buy	15,780.00p
Sell	15,760.00p

Last Trade:	Buy 3.00 at 15,780.00p
Day's Volume:	5,573
Last Close:	15,820.00p
Open:	15,840.00p
ISIN:	GB0003718474

Day's Range	15,750.00p - 15,850.00p
52wk Range:	9,930.00p - 16,730.00p
Market Capitalisation:	£5.20b
VWAP:	15,790.04633p
Shares in Issue:	32.97m

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*	3	15,780.00p	SI Trade	09:50:00 - 08-Aug-25
Buy*	1	15,780.00p	SI Trade	09:50:00 - 08-Aug-25
Sell*	1	15,770.00p	Automatic Execution	09:50:00 - 08-Aug-25
Unknown*	0	15,760.00p	SI Trade	09:48:59 - 08-Aug-25
Unknown*	0	15,780.00p	SI Trade	09:48:59 - 08-Aug-25
Unknown*	0	15,780.00p	SI Trade	09:48:59 - 08-Aug-25
Buy*	7	15,780.00p	Automatic Execution	09:48:59 - 08-Aug-25
Buy*	5	15,780.00p	Automatic Execution	09:48:59 - 08-Aug-25
Buy*	35	15,773.889p	Ordinary	09:46:52 - 08-Aug-25
Buy*	5	15,774.2875p	Ordinary	09:46:47 - 08-Aug-25

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	16,030.00	16,090.00	15,700.00	15,820.00	80,349
6th Aug 2025 (Wed)	16,160.00	16,160.00	15,800.00	15,990.00	82,797
5th Aug 2025 (Tue)	16,310.00	16,470.00	16,040.00	16,040.00	28,706
4th Aug 2025 (Mon)	16,480.00	16,570.00	16,320.00	16,340.00	51,916
1st Aug 2025 (Fri)	16,180.00	16,340.00	16,130.00	16,330.00	70,704
31st Jul 2025 (Thu)	16,150.00	16,350.00	16,100.00	16,290.00	67,238
30th Jul 2025 (Wed)	16,150.00	16,170.00	15,850.00	16,140.00	37,032
29th Jul 2025 (Tue)	16,600.00	16,600.00	15,280.00	16,090.00	84,080
28th Jul 2025 (Mon)	15,560.00	15,730.00	15,260.00	15,260.00	82,403
25th Jul 2025 (Fri)	15,600.00	15,640.00	15,420.00	15,600.00	52,195
24th Jul 2025 (Thu)	15,810.00	15,930.00	15,560.00	15,600.00	40,531
23rd Jul 2025 (Wed)	15,880.00	15,910.00	15,660.00	15,770.00	42,990
22nd Jul 2025 (Tue)	16,120.00	16,130.00	15,780.00	15,840.00	41,649
21st Jul 2025 (Mon)	16,440.00	16,440.00	16,190.00	16,200.00	63,206
18th Jul 2025 (Fri)	16,380.00	16,380.00	16,060.00	16,240.00	30,797
17th Jul 2025 (Thu)	16,310.00	16,380.00	16,230.00	16,260.00	29,152
16th Jul 2025 (Wed)	15,950.00	16,330.00	15,950.00	16,210.00	378,403
15th Jul 2025 (Tue)	16,100.00	16,200.00	16,020.00	16,040.00	30,836
14th Jul 2025 (Mon)	15,960.00	16,090.00	15,920.00	16,080.00	27,184
11th Jul 2025 (Fri)	16,040.00	16,200.00	15,970.00	16,060.00	24,258
10th Jul 2025 (Thu)	16,070.00	16,140.00	16,000.00	16,060.00	28,221
9th Jul 2025 (Wed)	16,040.00	16,180.00	15,960.00	16,080.00	31,199
8th Jul 2025 (Tue)	16,010.00	16,010.00	15,840.00	15,930.00	70,128

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
4th Aug 2025 7:00 am	RNS	Director Shareholding
1st Aug 2025 1:49 pm	RNS	Total Voting Rights
29th Jul 2025 7:01 am	RNS	Dividend
29th Jul 2025 7:00 am	RNS	Directorate Change
29th Jul 2025 7:00 am	RNS	Annual Report
4th Jul 2025 2:24 pm	RNS	Grant of award under Share Awards Plan
2nd Jul 2025 11:59 am	RNS	Total Voting Rights
25th Jun 2025 7:00 am	RNS	Dividend
2nd Jun 2025 7:00 am	RNS	Directorate Change
2nd Jun 2025 7:00 am	RNS	Total Voting Rights

See more Games Workshop regulatory news

FTSE 100 Latest

Value9,103.96

Change3.19