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	14,600.00p on 16-09-2025 at 15:46:12
Change	-150.00p -1.02%
Buy	14,590.00p
Sell	14,570.00p

Last Trade:	Buy 294.00 at 14,600.00p
Day's Volume:	85,198
Last Close:	14,600.00p
Open:	14,840.00p
ISIN:	GB0003718474

Day's Range	14,580.00p - 15,000.00p
52wk Range:	10,330.00p - 16,730.00p
Market Capitalisation:	£4.81b
VWAP:	14,676.03201p
Shares in Issue:	32.97m

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*	294	14,600.00p	SI Trade	16:36:31 - 16-Sep-25
Buy*	100	14,600.00p	SI Trade	16:36:31 - 16-Sep-25
Unknown*	515	14,600.00p	OTC Trade	16:35:07 - 16-Sep-25
Unknown*	152	14,600.00p	OTC Trade	16:35:07 - 16-Sep-25
Unknown*	120	14,600.00p	OTC Trade	16:35:07 - 16-Sep-25
Unknown*	36	14,600.00p	OTC Trade	16:35:07 - 16-Sep-25
Buy*	499	14,600.00p	SI Trade	16:35:06 - 16-Sep-25
Buy*	27,103	14,600.00p	Suspected BUY Trade	16:35:06 - 16-Sep-25
Unknown*	0	14,590.00p	SI Trade	16:29:57 - 16-Sep-25
Unknown*	0	14,590.00p	SI Trade	16:29:57 - 16-Sep-25

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2025 (Mon)	14,860.00	14,940.00	14,720.00	14,750.00	272,134
12th Sep 2025 (Fri)	14,970.00	15,050.00	14,800.00	14,800.00	27,979
11th Sep 2025 (Thu)	14,860.00	15,000.00	14,740.00	14,980.00	58,226
10th Sep 2025 (Wed)	15,160.00	15,170.00	14,830.00	14,840.00	36,550
9th Sep 2025 (Tue)	15,170.00	15,170.00	14,980.00	15,110.00	31,502
8th Sep 2025 (Mon)	15,390.00	15,400.00	14,990.00	15,120.00	67,048
5th Sep 2025 (Fri)	15,240.00	15,470.00	15,210.00	15,340.00	23,220
4th Sep 2025 (Thu)	15,060.00	15,270.00	15,060.00	15,270.00	33,921
3rd Sep 2025 (Wed)	15,090.00	15,190.00	14,950.00	15,070.00	38,619
2nd Sep 2025 (Tue)	15,350.00	15,370.00	14,880.00	15,090.00	46,340
1st Sep 2025 (Mon)	15,460.00	15,500.00	15,360.00	15,360.00	20,723
29th Aug 2025 (Fri)	15,740.00	15,740.00	15,450.00	15,450.00	34,362
28th Aug 2025 (Thu)	15,770.00	15,770.00	15,530.00	15,600.00	26,896
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

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
1st Sep 2025 2:00 pm	RNS	Block Listing Six Monthly Return
1st Sep 2025 10:21 am	RNS	Total Voting Rights
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

See more Games Workshop regulatory news

FTSE 100 Latest

Value9,195.66

Change-81.37