Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Games Workshop (GAW) Share Price

Price 15,590.00p on 28-08-2025 at 14:25:17
Change -150.00p -0.95%
Buy 15,600.00p
Sell 15,590.00p
Last Trade: Buy 2.00 at 15,600.00p
Day's Volume: 11,755
Last Close: 15,740.00p
Open: 15,770.00p
ISIN: GB0003718474
Day's Range 15,530.00p - 15,770.00p
52wk Range: 9,930.00p - 16,730.00p
Market Capitalisation: £5.14b
VWAP: 15,604.40879p
Shares in Issue: 32.97m

Games Workshop (GAW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 15,600.00p SI Trade
15:24:07 - 28-Aug-25
Unknown* 2 15,600.00p OTC Trade
15:24:07 - 28-Aug-25
Unknown* 0 15,600.00p SI Trade
15:23:38 - 28-Aug-25
Unknown* 0 15,600.00p SI Trade
15:23:38 - 28-Aug-25
Unknown* 0 15,600.00p SI Trade
15:23:38 - 28-Aug-25
Unknown* 0 15,600.00p SI Trade
15:23:38 - 28-Aug-25
Unknown* 0 15,600.00p SI Trade
15:23:38 - 28-Aug-25
Unknown* 0 15,590.00p SI Trade
15:20:51 - 28-Aug-25
Unknown* 0 15,590.00p SI Trade
15:20:51 - 28-Aug-25
Buy* 1 15,590.00p Automatic Execution
15:20:51 - 28-Aug-25
See more Games Workshop trades

Games Workshop (GAW) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 15,600.00 15,800.00 15,590.00 15,740.00 26,114
26th Aug 2025 (Tue) 15,700.00 15,900.00 15,500.00 15,600.00 43,757
25th Aug 2025 (Mon) 15,900.00 15,900.00 15,900.00 15,900.00 0
22nd Aug 2025 (Fri) 15,820.00 15,900.00 15,620.00 15,900.00 31,808
21st Aug 2025 (Thu) 15,860.00 15,920.00 15,760.00 15,830.00 19,667
20th Aug 2025 (Wed) 15,650.00 15,890.00 15,510.00 15,870.00 34,929
19th Aug 2025 (Tue) 15,770.00 15,820.00 15,600.00 15,650.00 30,487
18th Aug 2025 (Mon) 15,760.00 15,900.00 15,640.00 15,770.00 51,407
15th Aug 2025 (Fri) 15,620.00 15,740.00 15,470.00 15,680.00 68,555
14th Aug 2025 (Thu) 15,220.00 15,480.00 15,160.00 15,480.00 47,005
13th Aug 2025 (Wed) 15,240.00 15,340.00 15,180.00 15,220.00 34,071
12th Aug 2025 (Tue) 15,400.00 15,460.00 14,990.00 15,170.00 76,053
11th Aug 2025 (Mon) 15,570.00 15,670.00 15,400.00 15,400.00 309,304
8th Aug 2025 (Fri) 15,840.00 15,850.00 15,500.00 15,570.00 32,061
7th Aug 2025 (Thu) 16,030.00 16,090.00 15,700.00 15,820.00 80,349
6th Aug 2025 (Wed) 16,160.00 16,160.00 15,800.00 15,990.00 82,797
5th Aug 2025 (Tue) 16,310.00 16,470.00 16,040.00 16,040.00 28,706
4th Aug 2025 (Mon) 16,480.00 16,570.00 16,320.00 16,340.00 51,916
1st Aug 2025 (Fri) 16,180.00 16,340.00 16,130.00 16,330.00 70,704
31st Jul 2025 (Thu) 16,150.00 16,350.00 16,100.00 16,290.00 67,238
30th Jul 2025 (Wed) 16,150.00 16,170.00 15,850.00 16,140.00 37,032
29th Jul 2025 (Tue) 16,600.00 16,600.00 15,280.00 16,090.00 84,080
28th Jul 2025 (Mon) 15,560.00 15,730.00 15,260.00 15,260.00 82,403
See more Games Workshop price history

Games Workshop (GAW) Regulatory News

Date Source Headline
18th Aug 2025 1:46 pm RNS Director Shareholdings
4th Aug 2025 7:00 am RNS Director Shareholding
1st Aug 2025 1:49 pm RNS Total Voting Rights
29th Jul 2025 7:01 am RNS Dividend
29th Jul 2025 7:00 am RNS Directorate Change
29th Jul 2025 7:00 am RNS Annual Report
4th Jul 2025 2:24 pm RNS Grant of award under Share Awards Plan
2nd Jul 2025 11:59 am RNS Total Voting Rights
25th Jun 2025 7:00 am RNS Dividend
2nd Jun 2025 7:00 am RNS Directorate Change
See more Games Workshop regulatory news

Games Workshop (GAW) Share News

UK dividends calendar - next 7 days

21st Aug 2025 12:49

Read More

LONDON MARKET CLOSE: FTSE eases on weak US data as peace summit looms

15th Aug 2025 17:00

(Alliance News) - The FTSE 100 fell back, after hitting a new all-time high, to close lower on Friday amid caution ahead of the US-Russia peace summit, hints of more tariffs and a weak US consumer sentiment print. Read More

UK dividends calendar - next 7 days

8th Aug 2025 16:21

Read More

CORRECT: LONDON MARKET CLOSE: BP fuels FTSE but US data tempers gains

5th Aug 2025 17:15

(Correcting day to Tuesday, not Wednesday) Read More

LONDON MARKET CLOSE: BP fuels FTSE 100 but soft US data tempers gains

5th Aug 2025 17:02

(Alliance News) - The FTSE 100 climbed on Wednesday boosted by another day of well received earnings with Smith & Nephew, Diageo and BP all in favour, although weak US data saw progress fade late in the trading session. Read More

See more Games Workshop news
FTSE 100 Latest
Value9,218.51
Change-36.99

Login to your account

Forgot Password?

Not Registered