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	20,260.00p on 17-07-2026 at 18:25:09
Change	-20.00p -0.1%
Buy	20,160.00p
Sell	20,120.00p

Last Trade:	Buy 21,982.00 at 20,260.00p
Day's Volume:	46,950
Last Close:	20,260.00p
Open:	20,360.00p
ISIN:	GB0003718474

Day's Range	20,060.00p - 20,360.00p
52wk Range:	14,070.00p - 22,260.00p
Market Capitalisation:	£6.69b
VWAP:	20,214.45524p
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*	21,982	20,260.00p	Suspected BUY Trade	16:35:28 - 17-Jul-26
Unknown*	0	20,160.00p	SI Trade	16:29:55 - 17-Jul-26
Sell*	4	20,136.03p	Ordinary	16:29:35 - 17-Jul-26
Unknown*	0	20,120.00p	SI Trade	16:29:30 - 17-Jul-26
Sell*	6	20,120.00p	SI Trade	16:29:03 - 17-Jul-26
Buy*	2	20,160.00p	SI Trade	16:29:02 - 17-Jul-26
Buy*	13	20,160.00p	Automatic Execution	16:29:00 - 17-Jul-26
Unknown*	0	20,160.00p	SI Trade	16:27:00 - 17-Jul-26
Unknown*	0	20,160.00p	SI Trade	16:26:29 - 17-Jul-26
Unknown*	0	20,120.00p	SI Trade	16:26:00 - 17-Jul-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	20,360.00	20,360.00	20,060.00	20,260.00	46,950
16th Jul 2026 (Thu)	20,240.00	20,420.00	20,200.00	20,280.00	21,914
15th Jul 2026 (Wed)	20,260.00	20,500.00	20,140.00	20,500.00	51,751
14th Jul 2026 (Tue)	20,060.00	20,480.00	20,000.00	20,340.00	29,618
13th Jul 2026 (Mon)	20,000.00	20,380.00	19,910.00	20,220.00	166,676
10th Jul 2026 (Fri)	20,200.00	20,500.00	20,040.00	20,060.00	53,625
9th Jul 2026 (Thu)	20,020.00	20,340.00	20,020.00	20,120.00	52,352
8th Jul 2026 (Wed)	20,660.00	20,680.00	19,810.00	20,040.00	97,314
7th Jul 2026 (Tue)	20,800.00	21,100.00	20,720.00	20,800.00	53,221
6th Jul 2026 (Mon)	21,160.00	21,200.00	20,500.00	20,740.00	76,167
3rd Jul 2026 (Fri)	21,460.00	21,520.00	21,000.00	21,140.00	51,421
2nd Jul 2026 (Thu)	21,600.00	21,780.00	21,460.00	21,480.00	47,113
1st Jul 2026 (Wed)	21,540.00	21,560.00	21,160.00	21,540.00	94,323
30th Jun 2026 (Tue)	21,800.00	22,040.00	21,540.00	21,600.00	79,462
29th Jun 2026 (Mon)	21,960.00	22,180.00	21,920.00	21,920.00	51,505
26th Jun 2026 (Fri)	21,820.00	22,040.00	21,440.00	21,940.00	62,356
25th Jun 2026 (Thu)	21,800.00	22,260.00	21,660.00	21,700.00	111,441
24th Jun 2026 (Wed)	20,320.00	21,840.00	20,280.00	21,800.00	185,273
23rd Jun 2026 (Tue)	20,100.00	20,380.00	19,890.00	20,340.00	45,951
22nd Jun 2026 (Mon)	20,320.00	20,560.00	20,060.00	20,300.00	172,716
19th Jun 2026 (Fri)	20,680.00	20,680.00	20,120.00	20,360.00	151,534
18th Jun 2026 (Thu)	20,240.00	20,640.00	20,120.00	20,600.00	39,375

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
9th Jul 2026 10:44 am	RNS	Holding(s) in Company
7th Jul 2026 2:55 pm	RNS	Holding(s) in Company
7th Jul 2026 2:52 pm	RNS	Holding(s) in Company
6th Jul 2026 12:07 pm	RNS	Holding(s) in Company
3rd Jul 2026 11:50 am	RNS	Holding(s) in Company
1st Jul 2026 1:36 pm	RNS	Total Voting Rights
17th Jun 2026 2:13 pm	RNS	Admission of Further Securities to Trading
17th Jun 2026 7:00 am	RNS	Dividend Declaration
1st Jun 2026 3:43 pm	RNS	Holding(s) in Company
1st Jun 2026 2:01 pm	RNS	Total Voting Rights

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13