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	18,980.00p on 05-06-2026 at 18:03:57
Change	-120.00p -0.63%
Buy	19,010.00p
Sell	18,980.00p

Last Trade:	Sell 772.00 at 19,062.717p
Day's Volume:	26,852
Last Close:	18,980.00p
Open:	19,090.00p
ISIN:	GB0003718474

Day's Range	18,970.00p - 19,360.00p
52wk Range:	14,070.00p - 20,880.00p
Market Capitalisation:	£6.27b
VWAP:	19,050.57037p
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
Sell*	772	19,062.717p	SI Trade Suspected SELL Trade	16:47:06 - 05-Jun-26
Sell*	14,770	18,980.00p	Uncrossing Trade	16:35:07 - 05-Jun-26
Buy*	1	18,990.00p	Automatic Execution	16:29:47 - 05-Jun-26
Buy*	9	18,990.00p	Automatic Execution	16:29:43 - 05-Jun-26
Buy*	11	18,990.00p	Automatic Execution	16:29:43 - 05-Jun-26
Buy*	2	18,990.00p	Automatic Execution	16:29:43 - 05-Jun-26
Buy*	23	18,990.00p	Automatic Execution	16:29:43 - 05-Jun-26
Unknown*	0	18,990.00p	SI Trade	16:29:34 - 05-Jun-26
Buy*	1	18,990.00p	SI Trade	16:29:34 - 05-Jun-26
Unknown*	0	18,970.00p	SI Trade	16:29:34 - 05-Jun-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jun 2026 (Thu)	19,340.00	19,360.00	18,960.00	19,100.00	60,803
3rd Jun 2026 (Wed)	19,560.00	19,580.00	19,280.00	19,360.00	45,790
2nd Jun 2026 (Tue)	19,720.00	19,930.00	19,590.00	19,590.00	56,132
1st Jun 2026 (Mon)	19,900.00	20,340.00	19,340.00	19,660.00	42,921
29th May 2026 (Fri)	19,950.00	20,160.00	19,560.00	19,860.00	243,474
28th May 2026 (Thu)	20,020.00	20,160.00	19,540.00	19,750.00	51,968
27th May 2026 (Wed)	20,700.00	20,880.00	20,200.00	20,200.00	83,241
26th May 2026 (Tue)	20,740.00	20,880.00	20,520.00	20,640.00	78,901
25th May 2026 (Mon)	20,560.00	20,560.00	20,560.00	20,560.00	0
22nd May 2026 (Fri)	19,100.00	20,620.00	19,070.00	20,560.00	112,137
21st May 2026 (Thu)	18,800.00	19,130.00	18,790.00	19,050.00	42,662
20th May 2026 (Wed)	19,080.00	19,120.00	18,650.00	18,850.00	74,917
19th May 2026 (Tue)	19,500.00	19,770.00	19,130.00	19,130.00	38,107
18th May 2026 (Mon)	19,380.00	19,660.00	19,310.00	19,440.00	135,275
15th May 2026 (Fri)	19,560.00	19,560.00	19,030.00	19,390.00	67,687
14th May 2026 (Thu)	19,490.00	19,760.00	19,350.00	19,570.00	44,533
13th May 2026 (Wed)	19,400.00	19,460.00	19,210.00	19,360.00	40,722
12th May 2026 (Tue)	19,330.00	19,540.00	19,180.00	19,390.00	28,454
11th May 2026 (Mon)	19,670.00	19,690.00	19,410.00	19,410.00	174,233
8th May 2026 (Fri)	19,605.00	19,840.00	19,500.00	19,605.00	110,690
7th May 2026 (Thu)	20,060.00	20,130.00	19,490.00	19,665.00	84,077
6th May 2026 (Wed)	20,180.00	20,310.00	19,965.00	19,965.00	62,993
5th May 2026 (Tue)	19,975.00	20,010.00	19,585.00	19,925.00	115,373

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
1st Jun 2026 3:43 pm	RNS	Holding(s) in Company
1st Jun 2026 2:01 pm	RNS	Total Voting Rights
22nd May 2026 7:00 am	RNS	Trading Statement
11th May 2026 7:00 am	RNS	Directorate Change
1st May 2026 10:35 am	RNS	Total Voting Rights
13th Apr 2026 4:36 pm	RNS	Director/PDMR Shareholding
8th Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 1:32 pm	RNS	Admission of Further Securities to Trading
19th Mar 2026 12:43 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:58 pm	RNS	Director/PDMR Shareholding

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73