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	19,110.00p on 14-08-2026 at 18:25:07
Change	30.00p 0.16%
Buy	19,090.00p
Sell	19,070.00p

Last Trade:	Buy 22,119.00 at 19,110.00p
Day's Volume:	81,955
Last Close:	19,110.00p
Open:	19,080.00p
ISIN:	GB0003718474

Day's Range	19,020.00p - 19,310.00p
52wk Range:	14,070.00p - 22,260.00p
Market Capitalisation:	£6.31b
VWAP:	19,123.79869p
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*	22,119	19,110.00p	Suspected BUY Trade	16:35:23 - 14-Aug-26
Unknown*	0	19,090.00p	SI Trade	16:29:56 - 14-Aug-26
Buy*	10	19,080.00p	Automatic Execution	16:29:55 - 14-Aug-26
Buy*	4	19,080.00p	Automatic Execution	16:29:55 - 14-Aug-26
Unknown*	0	19,090.00p	SI Trade	16:29:41 - 14-Aug-26
Buy*	23	19,090.00p	SI Trade	16:29:40 - 14-Aug-26
Buy*	22	19,090.00p	SI Trade	16:29:40 - 14-Aug-26
Buy*	1	19,080.00p	Automatic Execution	16:29:40 - 14-Aug-26
Unknown*	0	19,080.00p	SI Trade	16:29:27 - 14-Aug-26
Sell*	6	19,080.00p	Automatic Execution	16:29:16 - 14-Aug-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2026 (Fri)	19,080.00	19,310.00	19,020.00	19,110.00	81,955
13th Aug 2026 (Thu)	19,090.00	19,170.00	18,910.00	19,080.00	97,302
12th Aug 2026 (Wed)	19,310.00	19,310.00	18,990.00	18,990.00	34,740
11th Aug 2026 (Tue)	18,980.00	19,380.00	18,850.00	19,230.00	61,945
10th Aug 2026 (Mon)	18,880.00	18,960.00	18,700.00	18,960.00	74,752
7th Aug 2026 (Fri)	18,880.00	19,210.00	18,830.00	18,880.00	160,928
6th Aug 2026 (Thu)	18,930.00	19,070.00	18,790.00	18,940.00	35,996
5th Aug 2026 (Wed)	18,950.00	19,170.00	18,780.00	19,010.00	229,405
4th Aug 2026 (Tue)	19,200.00	19,350.00	18,760.00	19,030.00	73,794
3rd Aug 2026 (Mon)	19,120.00	19,450.00	18,930.00	19,230.00	506,078
31st Jul 2026 (Fri)	19,440.00	19,690.00	19,120.00	19,120.00	62,316
30th Jul 2026 (Thu)	19,850.00	20,040.00	19,420.00	19,420.00	66,317
29th Jul 2026 (Wed)	20,060.00	20,540.00	19,580.00	19,850.00	94,955
28th Jul 2026 (Tue)	20,000.00	20,080.00	18,750.00	20,040.00	118,226
27th Jul 2026 (Mon)	20,000.00	20,420.00	19,910.00	20,220.00	59,426
24th Jul 2026 (Fri)	19,860.00	19,990.00	19,680.00	19,940.00	104,973
23rd Jul 2026 (Thu)	19,990.00	19,990.00	19,510.00	19,860.00	171,120
22nd Jul 2026 (Wed)	20,080.00	20,280.00	19,580.00	20,100.00	77,515
21st Jul 2026 (Tue)	20,160.00	20,380.00	19,850.00	20,140.00	52,240
20th Jul 2026 (Mon)	20,160.00	20,400.00	20,080.00	20,140.00	305,774
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

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
4th Aug 2026 4:28 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 10:53 am	RNS	Total Voting Rights
3rd Aug 2026 10:01 am	RNS	Disclosure of New Directorship
31st Jul 2026 11:13 am	RNS	Admission of Further Securities to Trading
28th Jul 2026 7:02 am	RNS	Annual Report 2026 and Notice of AGM
28th Jul 2026 7:01 am	RNS	Dividend
28th Jul 2026 7:00 am	RNS	Results for the 52 week period ended 31 May 2026
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

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,750.11

Change-22.56