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	20,560.00p on 22-05-2026 at 18:35:09
Change	1,510.00p 7.93%
Buy	20,520.00p
Sell	20,500.00p

Last Trade:	Buy 992.00 at 19,738.63p
Day's Volume:	112,137
Last Close:	20,560.00p
Open:	19,100.00p
ISIN:	GB0003718474

Day's Range	19,070.00p - 20,620.00p
52wk Range:	14,070.00p - 20,620.00p
Market Capitalisation:	£6.79b
VWAP:	19,839.6509p
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*	992	19,738.63p	SI Trade Negotiated Trade	17:52:22 - 22-May-26
Buy*	992	19,738.63p	SI Trade Negotiated Trade	17:52:22 - 22-May-26
Unknown*	28,938	19,100.00p	OTC Trade	16:51:21 - 22-May-26
Buy*	1	20,560.00p	SI Trade	16:40:25 - 22-May-26
Buy*	24	20,560.00p	Automatic Execution	16:39:48 - 22-May-26
Buy*	500	20,560.00p	Ordinary	16:37:09 - 22-May-26
Buy*	85	20,560.00p	Automatic Execution	16:35:27 - 22-May-26
Buy*	29,170	20,560.00p	Suspected BUY Trade	16:35:27 - 22-May-26
Unknown*	0	20,500.00p	SI Trade	16:29:52 - 22-May-26
Unknown*	1	20,520.00p	SI Trade	16:29:51 - 22-May-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	18,800.00	19,130.00	18,790.00	19,050.00	42,662
20th May 2026 (Wed)	19,080.00	19,120.00	18,650.00	18,850.00	74,917
19th May 2026 (Tue)	19,500.00	19,770.00	19,130.00	19,130.00	38,107
18th May 2026 (Mon)	19,380.00	19,660.00	19,310.00	19,440.00	135,275
15th May 2026 (Fri)	19,560.00	19,560.00	19,030.00	19,390.00	67,687
14th May 2026 (Thu)	19,490.00	19,760.00	19,350.00	19,570.00	44,533
13th May 2026 (Wed)	19,400.00	19,460.00	19,210.00	19,360.00	40,722
12th May 2026 (Tue)	19,330.00	19,540.00	19,180.00	19,390.00	28,454
11th May 2026 (Mon)	19,670.00	19,690.00	19,410.00	19,410.00	174,233
8th May 2026 (Fri)	19,605.00	19,840.00	19,500.00	19,605.00	110,690
7th May 2026 (Thu)	20,060.00	20,130.00	19,490.00	19,665.00	84,077
6th May 2026 (Wed)	20,180.00	20,310.00	19,965.00	19,965.00	62,993
5th May 2026 (Tue)	19,975.00	20,010.00	19,585.00	19,925.00	115,373
4th May 2026 (Mon)	20,070.00	20,070.00	20,070.00	20,070.00	0
1st May 2026 (Fri)	19,485.00	20,070.00	19,445.00	20,070.00	86,020
30th Apr 2026 (Thu)	19,375.00	19,640.00	19,205.00	19,490.00	75,896
29th Apr 2026 (Wed)	19,380.00	19,450.00	19,135.00	19,375.00	30,050
28th Apr 2026 (Tue)	19,625.00	19,625.00	19,375.00	19,450.00	53,292
27th Apr 2026 (Mon)	19,535.00	19,765.00	19,485.00	19,555.00	34,824
24th Apr 2026 (Fri)	19,040.00	19,460.00	19,040.00	19,460.00	62,885
23rd Apr 2026 (Thu)	19,305.00	19,345.00	18,760.00	19,325.00	113,452
22nd Apr 2026 (Wed)	19,685.00	19,735.00	19,315.00	19,335.00	75,244

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
11th May 2026 7:00 am	RNS	Directorate Change
1st May 2026 10:35 am	RNS	Total Voting Rights
13th Apr 2026 4:36 pm	RNS	Director/PDMR Shareholding
8th Apr 2026 7:00 am	RNS	Total Voting Rights
30th Mar 2026 1:32 pm	RNS	Admission of Further Securities to Trading
19th Mar 2026 12:43 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:58 pm	RNS	Director/PDMR Shareholding
11th Mar 2026 3:58 pm	RNS	Director/PDMR Shareholding
5th Mar 2026 12:54 pm	RNS	Result of Meeting
2nd Mar 2026 5:11 pm	RNS	Block Listing Six Monthly Return

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79