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	16,080.00p on 06-11-2026 at 19:35:09
Change	-20.00p -0.12%
Buy	16,070.00p
Sell	16,060.00p

Last Trade:	Unknown 5,000.00 at 16,083.216p
Day's Volume:	62,368
Last Close:	16,080.00p
Open:	15,940.00p
ISIN:	GB0003718474

Day's Range	15,730.00p - 16,090.00p
52wk Range:	15,290.00p - 22,260.00p
Market Capitalisation:	£5.32b
VWAP:	15,999.70747p
Shares in Issue:	33.08m

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
Unknown*	5,000	16,083.216p	OTC Trade	16:38:32 - 06-Nov-26
Buy*	28,984	16,080.00p	Suspected BUY Trade	16:35:23 - 06-Nov-26
Buy*	1	16,070.00p	Automatic Execution	16:29:57 - 06-Nov-26
Buy*	2	16,070.00p	Automatic Execution	16:29:50 - 06-Nov-26
Buy*	17	16,070.00p	Automatic Execution	16:29:46 - 06-Nov-26
Buy*	3	16,070.00p	Automatic Execution	16:29:46 - 06-Nov-26
Buy*	2	16,070.00p	Automatic Execution	16:29:45 - 06-Nov-26
Sell*	16	16,060.00p	Automatic Execution	16:29:41 - 06-Nov-26
Sell*	16	16,060.00p	Automatic Execution	16:29:38 - 06-Nov-26
Sell*	16	16,060.00p	Automatic Execution	16:29:35 - 06-Nov-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	15,940.00	16,090.00	15,730.00	16,080.00	62,368
5th Nov 2026 (Thu)	16,510.00	16,780.00	16,030.00	16,100.00	68,741
4th Nov 2026 (Wed)	15,750.00	16,480.00	15,750.00	16,290.00	61,820
3rd Nov 2026 (Tue)	15,800.00	16,050.00	15,700.00	15,790.00	90,227
2nd Nov 2026 (Mon)	15,800.00	16,000.00	15,670.00	15,920.00	69,466
30th Oct 2026 (Fri)	16,030.00	16,040.00	15,680.00	15,770.00	65,505
29th Oct 2026 (Thu)	16,130.00	16,230.00	16,040.00	16,040.00	32,826
28th Oct 2026 (Wed)	16,130.00	16,290.00	15,990.00	16,130.00	38,418
27th Oct 2026 (Tue)	15,950.00	16,130.00	15,850.00	16,130.00	78,498
26th Oct 2026 (Mon)	16,100.00	16,400.00	15,930.00	15,930.00	37,080
23rd Oct 2026 (Fri)	16,740.00	16,800.00	16,050.00	16,050.00	68,162
22nd Oct 2026 (Thu)	16,750.00	16,890.00	16,610.00	16,750.00	47,261
21st Oct 2026 (Wed)	16,700.00	16,960.00	16,660.00	16,950.00	45,227
20th Oct 2026 (Tue)	16,740.00	16,810.00	16,540.00	16,660.00	50,329
19th Oct 2026 (Mon)	16,930.00	16,940.00	16,670.00	16,680.00	44,756
16th Oct 2026 (Fri)	17,090.00	17,090.00	16,810.00	16,990.00	77,962
15th Oct 2026 (Thu)	16,850.00	17,160.00	16,640.00	17,090.00	79,445
14th Oct 2026 (Wed)	16,650.00	16,880.00	16,590.00	16,780.00	98,666
13th Oct 2026 (Tue)	16,580.00	16,750.00	16,450.00	16,550.00	74,874
12th Oct 2026 (Mon)	16,490.00	16,620.00	16,450.00	16,560.00	142,803
9th Oct 2026 (Fri)	16,300.00	16,610.00	16,300.00	16,390.00	205,647
8th Oct 2026 (Thu)	16,410.00	16,550.00	16,320.00	16,350.00	71,347
7th Oct 2026 (Wed)	16,440.00	16,720.00	16,410.00	16,540.00	92,738

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
2nd Nov 2026 4:24 pm	RNS	Total Voting Rights
21st Oct 2026 3:04 pm	RNS	Director/PDMR Shareholding
16th Oct 2026 2:50 pm	RNS	Director Shareholding
1st Oct 2026 1:09 pm	RNS	Total Voting Rights
1st Oct 2026 12:13 pm	RNS	Admission of Further Securities to Trading
25th Sep 2026 2:46 pm	RNS	Admission to Trading
16th Sep 2026 1:40 pm	RNS	2026 AGM Voting Results
16th Sep 2026 7:00 am	RNS	Dividend Declaration
2nd Sep 2026 8:27 am	RNS	Total Voting Rights
4th Aug 2026 4:28 pm	RNS	Director/PDMR Shareholding

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72