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	15,550.00p on 08-05-2025 at 18:25:05
Change	-50.00p -0.32%
Buy	15,600.00p
Sell	15,580.00p
Buy / Sell GAW Shares

Last Trade:	Sell 7.00 at 15,550.00p
Day's Volume:	41,628
Last Close:	15,550.00p
Open:	15,750.00p
ISIN:	GB0003718474

Day's Range	15,500.00p - 15,750.00p
52wk Range:	9,370.00p - 15,750.00p
Market Capitalisation:	£5,127m
VWAP:	15,572.23782p
Shares in Issue:	33m

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
Sell*	7	15,550.00p	SI Trade Suspected SELL Trade	16:49:09 - 08-May-25
Buy*	19,840	15,550.00p	Suspected BUY Trade	16:35:25 - 08-May-25
Sell*	47	15,580.00p	SI Trade	16:25:55 - 08-May-25
Unknown*	0	15,590.00p	SI Trade	16:25:50 - 08-May-25
Unknown*	0	15,580.00p	SI Trade	16:25:50 - 08-May-25
Buy*	10	15,590.00p	Automatic Execution	16:25:50 - 08-May-25
Buy*	14	15,590.00p	Automatic Execution	16:25:50 - 08-May-25
Buy*	1	15,590.00p	Automatic Execution	16:25:50 - 08-May-25
Buy*	26	15,590.00p	Automatic Execution	16:25:50 - 08-May-25
Buy*	9	15,590.00p	Automatic Execution	16:25:50 - 08-May-25

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th May 2025 (Thu)	15,750.00	15,750.00	15,500.00	15,550.00	41,628
7th May 2025 (Wed)	15,680.00	15,690.00	15,490.00	15,600.00	44,912
6th May 2025 (Tue)	15,500.00	15,660.00	15,390.00	15,580.00	58,244
5th May 2025 (Mon)	15,258.16402	15,258.16402	15,258.16402	15,258.16402	0
2nd May 2025 (Fri)	15,290.00	15,510.00	15,210.00	15,470.00	71,538
1st May 2025 (Thu)	15,330.00	15,380.00	15,130.00	15,260.00	49,073
30th Apr 2025 (Wed)	15,310.00	15,440.00	15,270.00	15,410.00	91,894
29th Apr 2025 (Tue)	15,250.00	15,290.00	15,080.00	15,270.00	33,448
28th Apr 2025 (Mon)	15,100.00	15,270.00	15,030.00	15,170.00	154,115
25th Apr 2025 (Fri)	14,980.00	15,140.00	14,890.00	15,120.00	39,386
24th Apr 2025 (Thu)	14,740.00	14,960.00	14,630.00	14,960.00	299,932
23rd Apr 2025 (Wed)	14,810.00	14,890.00	14,570.00	14,780.00	51,070
22nd Apr 2025 (Tue)	14,550.00	14,660.00	14,480.00	14,610.00	315,943
21st Apr 2025 (Mon)	14,530.00	14,530.00	14,530.00	14,530.00	0
18th Apr 2025 (Fri)	14,530.00	14,530.00	14,530.00	14,530.00	0
17th Apr 2025 (Thu)	14,440.00	14,570.00	14,270.00	14,530.00	44,125
16th Apr 2025 (Wed)	14,360.00	14,540.00	14,350.00	14,470.00	56,582
15th Apr 2025 (Tue)	14,100.00	14,500.00	14,100.00	14,440.00	141,878
14th Apr 2025 (Mon)	13,940.00	14,190.00	13,800.00	14,060.00	60,459
11th Apr 2025 (Fri)	13,770.00	13,920.00	13,580.00	13,760.00	97,011
10th Apr 2025 (Thu)	14,130.00	14,360.00	13,590.00	13,590.00	96,274
9th Apr 2025 (Wed)	12,930.00	13,180.00	12,770.00	13,020.00	102,935

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
1st May 2025 1:01 pm	RNS	Total Voting Rights
17th Apr 2025 4:26 pm	RNS	Publication of Notice convening a General Meeting
1st Apr 2025 10:40 am	RNS	Total Voting Rights
24th Mar 2025 7:00 am	RNS	Director/PDMR Shareholding
20th Mar 2025 7:00 am	RNS	Dividend
12th Mar 2025 3:51 pm	RNS	Holding(s) in Company
5th Mar 2025 7:00 am	RNS	Trading Update
3rd Mar 2025 12:10 pm	RNS	Block listing Interim Review
3rd Mar 2025 11:21 am	RNS	Total Voting Rights
18th Feb 2025 7:00 am	RNS	Director Shareholding

See more Games Workshop regulatory news

FTSE 100 Latest

Value8,531.61

Change-27.72