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	15,330.00p on 30-05-2025 at 18:35:05
Change	-70.00p -0.45%
Buy	15,320.00p
Sell	15,300.00p
Buy / Sell GAW Shares

Last Trade:	Unknown 33.00 at 15,330.00p
Day's Volume:	76,115
Last Close:	15,330.00p
Open:	15,370.00p
ISIN:	GB0003718474

Day's Range	15,320.00p - 15,570.00p
52wk Range:	9,370.00p - 16,110.00p
Market Capitalisation:	£5,055m
VWAP:	15,365.43331p
Shares in Issue:	33m

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*	33	15,330.00p	OTC Trade	16:41:19 - 30-May-25
Unknown*	1,273	15,330.00p	OTC Trade	16:41:19 - 30-May-25
Sell*	267	15,330.00p	Automatic Execution	16:36:23 - 30-May-25
Sell*	74	15,330.00p	Automatic Execution	16:36:23 - 30-May-25
Sell*	58	15,330.00p	Automatic Execution	16:36:23 - 30-May-25
Sell*	532	15,330.00p	Automatic Execution	16:36:23 - 30-May-25
Sell*	752	15,330.00p	Automatic Execution	16:36:23 - 30-May-25
Unknown*	308	15,330.00p	OTC Trade	16:35:15 - 30-May-25
Sell*	52,749	15,330.00p	Uncrossing Trade	16:35:12 - 30-May-25
Buy*	4	15,320.00p	Automatic Execution	16:29:59 - 30-May-25

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	15,370.00	15,570.00	15,320.00	15,330.00	76,115
29th May 2025 (Thu)	15,380.00	15,440.00	15,200.00	15,400.00	35,672
28th May 2025 (Wed)	15,340.00	15,360.00	15,190.00	15,210.00	70,492
27th May 2025 (Tue)	15,590.00	15,810.00	15,230.00	15,300.00	88,109
26th May 2025 (Mon)	15,430.00	15,430.00	15,430.00	15,430.00	0
23rd May 2025 (Fri)	15,850.00	15,850.00	14,950.00	15,430.00	103,012
22nd May 2025 (Thu)	15,920.00	15,980.00	15,600.00	15,870.00	41,705
21st May 2025 (Wed)	15,920.00	16,110.00	15,860.00	16,080.00	36,718
20th May 2025 (Tue)	15,690.00	15,970.00	15,630.00	15,940.00	37,846
19th May 2025 (Mon)	15,400.00	15,790.00	15,260.00	15,680.00	119,080
16th May 2025 (Fri)	15,400.00	15,470.00	15,250.00	15,420.00	148,131
15th May 2025 (Thu)	15,520.00	15,540.00	15,270.00	15,340.00	101,683
14th May 2025 (Wed)	15,570.00	15,740.00	15,480.00	15,520.00	58,214
13th May 2025 (Tue)	15,540.00	15,720.00	15,460.00	15,590.00	26,871
12th May 2025 (Mon)	15,760.00	15,830.00	15,270.00	15,490.00	53,021
9th May 2025 (Fri)	15,610.00	15,720.00	15,550.00	15,680.00	127,835
8th May 2025 (Thu)	15,750.00	15,750.00	15,500.00	15,550.00	41,628
7th May 2025 (Wed)	15,680.00	15,690.00	15,490.00	15,600.00	44,912
6th May 2025 (Tue)	15,500.00	15,660.00	15,390.00	15,580.00	58,244
5th May 2025 (Mon)	15,258.16402	15,258.16402	15,258.16402	15,258.16402	0
2nd May 2025 (Fri)	15,290.00	15,510.00	15,210.00	15,470.00	71,538
1st May 2025 (Thu)	15,330.00	15,380.00	15,130.00	15,260.00	49,073

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
23rd May 2025 7:00 am	RNS	Full Year Trading Update
21st May 2025 7:00 am	RNS	Holding(s) in Company
15th May 2025 4:34 pm	RNS	General Meeting Voting Results
9th May 2025 1:42 pm	RNS	Director Shareholdings
1st May 2025 1:01 pm	RNS	Total Voting Rights
17th Apr 2025 4:26 pm	RNS	Publication of Notice convening a General Meeting
1st Apr 2025 10:40 am	RNS	Total Voting Rights
24th Mar 2025 7:00 am	RNS	Director/PDMR Shareholding
20th Mar 2025 7:00 am	RNS	Dividend
12th Mar 2025 3:51 pm	RNS	Holding(s) in Company

See more Games Workshop regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93