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	17,890.00p on 27-02-2026 at 18:54:05
Change	70.00p 0.39%
Buy	17,950.00p
Sell	17,930.00p

Last Trade:	Buy 1,891.00 at 17,987.077p
Day's Volume:	104,729
Last Close:	17,890.00p
Open:	18,070.00p
ISIN:	GB0003718474

Day's Range	17,760.00p - 18,120.00p
52wk Range:	12,260.00p - 19,950.00p
Market Capitalisation:	£5.91b
VWAP:	17,927.95025p
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*	1,891	17,987.077p	Suspected BUY Trade	17:12:19 - 27-Feb-26
Buy*	10,771	17,947.37p	SI Trade Negotiated Trade	17:12:07 - 27-Feb-26
Buy*	971	17,987.077p	Suspected BUY Trade	17:12:05 - 27-Feb-26
Buy*	10	17,890.00p	SI Trade Negotiated Trade	16:54:28 - 27-Feb-26
Sell*	1,656	17,900.641p	SI Trade Suspected SELL Trade	16:47:05 - 27-Feb-26
Sell*	692	17,906.833p	SI Trade Suspected SELL Trade	16:47:05 - 27-Feb-26
Sell*	2,345	17,890.00p	Automatic Execution	16:37:00 - 27-Feb-26
Sell*	578	17,890.00p	SI Trade	16:36:39 - 27-Feb-26
Sell*	163	17,890.00p	SI Trade	16:36:36 - 27-Feb-26
Sell*	51	17,890.00p	SI Trade	16:35:25 - 27-Feb-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	18,070.00	18,120.00	17,760.00	17,890.00	104,729
26th Feb 2026 (Thu)	17,440.00	17,850.00	17,390.00	17,820.00	46,354
25th Feb 2026 (Wed)	17,270.00	17,490.00	17,190.00	17,430.00	59,045
24th Feb 2026 (Tue)	17,510.00	17,580.00	16,970.00	17,230.00	128,152
23rd Feb 2026 (Mon)	17,340.00	17,590.00	17,320.00	17,430.00	71,457
20th Feb 2026 (Fri)	17,110.00	17,480.00	17,060.00	17,350.00	183,649
19th Feb 2026 (Thu)	17,020.00	17,070.00	16,870.00	17,050.00	53,286
18th Feb 2026 (Wed)	16,920.00	17,020.00	16,680.00	17,020.00	64,347
17th Feb 2026 (Tue)	16,650.00	16,930.00	16,520.00	16,910.00	72,072
16th Feb 2026 (Mon)	16,700.00	16,710.00	16,520.00	16,660.00	24,224
13th Feb 2026 (Fri)	16,530.00	16,650.00	16,380.00	16,490.00	98,870
12th Feb 2026 (Thu)	16,590.00	16,860.00	16,440.00	16,650.00	166,391
11th Feb 2026 (Wed)	16,990.00	17,050.00	16,430.00	16,430.00	94,167
10th Feb 2026 (Tue)	16,850.00	17,000.00	16,800.00	16,950.00	50,280
9th Feb 2026 (Mon)	17,000.00	17,020.00	16,740.00	16,840.00	63,023
6th Feb 2026 (Fri)	16,860.00	17,010.00	16,680.00	17,010.00	78,902
5th Feb 2026 (Thu)	16,990.00	17,090.00	16,750.00	16,880.00	101,169
4th Feb 2026 (Wed)	16,620.00	17,010.00	16,540.00	17,010.00	130,722
3rd Feb 2026 (Tue)	17,250.00	17,250.00	16,600.00	16,770.00	126,762
2nd Feb 2026 (Mon)	17,000.00	17,240.00	17,000.00	17,170.00	102,221

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
10th Feb 2026 7:00 am	RNS	Publication of Notice Convening a General Meeting
2nd Feb 2026 5:01 pm	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Director Shareholdings
13th Jan 2026 7:01 am	RNS	Dividend
13th Jan 2026 7:00 am	RNS	Half-Yearly Report
2nd Jan 2026 12:14 pm	RNS	Total Voting Rights
19th Dec 2025 7:00 am	RNS	Directorate change
19th Dec 2025 7:00 am	RNS	Directorate change
17th Dec 2025 7:00 am	RNS	Dividend
1st Dec 2025 10:14 am	RNS	Total Voting Rights

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85