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	18,420.00p on 28-08-2026 at 18:35:09
Change	100.00p 0.55%
Buy	18,410.00p
Sell	18,390.00p

Last Trade:	Unknown 1.00 at 18,542.00p
Day's Volume:	40,461
Last Close:	18,420.00p
Open:	18,390.00p
ISIN:	GB0003718474

Day's Range	18,260.00p - 18,480.00p
52wk Range:	14,070.00p - 22,260.00p
Market Capitalisation:	£6.09b
VWAP:	18,406.53033p
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
Unknown*	1	18,542.00p	OTC Trade	19:06:08 - 28-Aug-26
Buy*	27,910	18,420.00p	Suspected BUY Trade	16:35:18 - 28-Aug-26
Unknown*	1	18,400.00p	SI Trade	16:29:50 - 28-Aug-26
Sell*	2	18,390.00p	Automatic Execution	16:29:49 - 28-Aug-26
Buy*	18	18,400.00p	Automatic Execution	16:29:19 - 28-Aug-26
Sell*	1	18,390.00p	Automatic Execution	16:29:19 - 28-Aug-26
Sell*	24	18,390.00p	Automatic Execution	16:29:19 - 28-Aug-26
Sell*	10	18,390.00p	Automatic Execution	16:29:19 - 28-Aug-26
Sell*	1	18,399.732p	Ordinary	16:29:18 - 28-Aug-26
Sell*	1	18,390.00p	SI Trade	16:29:02 - 28-Aug-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2026 (Fri)	18,390.00	18,480.00	18,260.00	18,420.00	40,461
27th Aug 2026 (Thu)	18,550.00	18,730.00	18,320.00	18,320.00	49,764
26th Aug 2026 (Wed)	18,560.00	18,910.00	18,560.00	18,800.00	46,717
25th Aug 2026 (Tue)	18,500.00	18,720.00	18,390.00	18,540.00	110,755
24th Aug 2026 (Mon)	18,620.00	18,730.00	18,360.00	18,510.00	96,968
21st Aug 2026 (Fri)	18,570.00	18,740.00	18,450.00	18,660.00	59,014
20th Aug 2026 (Thu)	18,640.00	19,020.00	18,610.00	18,750.00	80,349
19th Aug 2026 (Wed)	18,720.00	18,790.00	18,570.00	18,660.00	52,535
18th Aug 2026 (Tue)	19,180.00	19,180.00	18,570.00	18,710.00	54,019
17th Aug 2026 (Mon)	19,210.00	19,240.00	18,540.00	18,720.00	51,734
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

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

Value10,824.26

Change31.72