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	15,770.00p on 30-10-2026 at 19:35:09
Change	-270.00p -1.68%
Buy	15,700.00p
Sell	15,690.00p

Last Trade:	Buy 45,354.00 at 15,770.00p
Day's Volume:	65,505
Last Close:	15,770.00p
Open:	16,030.00p
ISIN:	GB0003718474

Day's Range	15,680.00p - 16,040.00p
52wk Range:	15,210.00p - 22,260.00p
Market Capitalisation:	£5.21b
VWAP:	15,799.43653p
Shares in Issue:	33.05m

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*	45,354	15,770.00p	Suspected BUY Trade	16:35:25 - 30-Oct-26
Buy*	5	15,700.00p	Automatic Execution	16:29:42 - 30-Oct-26
Buy*	3	15,700.00p	Automatic Execution	16:29:42 - 30-Oct-26
Buy*	16	15,700.00p	Automatic Execution	16:29:42 - 30-Oct-26
Buy*	44	15,690.00p	Automatic Execution	16:29:31 - 30-Oct-26
Sell*	7	15,690.00p	Automatic Execution	16:29:31 - 30-Oct-26
Sell*	6	15,690.00p	Automatic Execution	16:29:31 - 30-Oct-26
Buy*	2	15,700.00p	SI Trade	16:29:24 - 30-Oct-26
Unknown*	0	15,700.00p	SI Trade	16:29:08 - 30-Oct-26
Sell*	4	15,680.00p	SI Trade	16:29:06 - 30-Oct-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Oct 2026 (Tue)	17,060.00	17,140.00	16,510.00	16,560.00	60,983
5th Oct 2026 (Mon)	17,360.00	17,360.00	16,970.00	16,970.00	48,104
2nd Oct 2026 (Fri)	17,040.00	17,250.00	16,980.00	17,190.00	54,646
1st Oct 2026 (Thu)	17,870.00	17,870.00	16,750.00	16,870.00	192,916

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
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
3rd Aug 2026 10:53 am	RNS	Total Voting Rights

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,729.78

Change7.71