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	19,460.00p on 19-12-2025 at 19:35:08
Change	-130.00p -0.66%
Buy	19,440.00p
Sell	19,420.00p

Last Trade:	Sell 854.00 at 19,460.00p
Day's Volume:	109,555
Last Close:	19,460.00p
Open:	19,450.00p
ISIN:	GB0003718474

Day's Range	19,410.00p - 19,670.00p
52wk Range:	12,260.00p - 19,950.00p
Market Capitalisation:	£6.43b
VWAP:	19,485.75471p
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
Sell*	854	19,460.00p	SI Trade	16:44:05 - 19-Dec-25
Unknown*	10,000	19,461.90p	OTC Trade	16:38:26 - 19-Dec-25
Sell*	66,548	19,460.00p	Uncrossing Trade	16:35:09 - 19-Dec-25
Sell*	5	19,430.00p	Automatic Execution	16:29:57 - 19-Dec-25
Unknown*	0	19,450.00p	SI Trade	16:29:43 - 19-Dec-25
Sell*	3	19,440.00p	Automatic Execution	16:29:26 - 19-Dec-25
Unknown*	0	19,430.00p	SI Trade	16:29:20 - 19-Dec-25
Buy*	6	19,450.00p	SI Trade	16:28:55 - 19-Dec-25
Buy*	6	19,450.00p	Automatic Execution	16:28:55 - 19-Dec-25
Sell*	27	19,450.00p	Automatic Execution	16:28:21 - 19-Dec-25

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Dec 2025 (Fri)	19,450.00	19,670.00	19,410.00	19,460.00	109,555
18th Dec 2025 (Thu)	19,440.00	19,610.00	19,190.00	19,590.00	256,496
17th Dec 2025 (Wed)	19,600.00	19,930.00	19,540.00	19,540.00	48,443
16th Dec 2025 (Tue)	19,340.00	19,620.00	19,330.00	19,510.00	58,425
15th Dec 2025 (Mon)	19,540.00	19,620.00	19,460.00	19,460.00	60,286
12th Dec 2025 (Fri)	19,640.00	19,740.00	19,230.00	19,460.00	64,714
11th Dec 2025 (Thu)	19,660.00	19,740.00	19,460.00	19,550.00	37,420
10th Dec 2025 (Wed)	19,600.00	19,670.00	19,460.00	19,670.00	64,050
9th Dec 2025 (Tue)	19,600.00	19,710.00	19,490.00	19,650.00	128,629
8th Dec 2025 (Mon)	19,700.00	19,840.00	19,630.00	19,630.00	257,060
5th Dec 2025 (Fri)	19,700.00	19,840.00	19,660.00	19,750.00	32,509
4th Dec 2025 (Thu)	19,860.00	19,890.00	19,610.00	19,830.00	34,042
3rd Dec 2025 (Wed)	19,800.00	19,950.00	19,580.00	19,840.00	91,642
2nd Dec 2025 (Tue)	19,530.00	19,810.00	19,510.00	19,640.00	46,174
1st Dec 2025 (Mon)	19,240.00	19,630.00	19,210.00	19,630.00	62,042
28th Nov 2025 (Fri)	19,570.00	19,570.00	19,080.00	19,410.00	66,798
27th Nov 2025 (Thu)	19,760.00	19,780.00	19,490.00	19,540.00	45,434
26th Nov 2025 (Wed)	19,500.00	19,760.00	19,370.00	19,760.00	59,805
25th Nov 2025 (Tue)	19,060.00	19,450.00	18,960.00	19,450.00	80,408
24th Nov 2025 (Mon)	18,840.00	19,180.00	18,710.00	19,040.00	202,285

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
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
26th Nov 2025 7:00 am	RNS	Directorate change
25th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
20th Nov 2025 7:01 am	RNS	Dividend
20th Nov 2025 7:00 am	RNS	Trading Update
10th Nov 2025 4:23 pm	RNS	Holding(s) in Company
28th Oct 2025 12:16 pm	RNS	Total Voting Rights

See more Games Workshop regulatory news

FTSE 100 Latest

Value9,897.42

Change59.65