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	20,070.00p on 01-05-2026 at 17:50:07
Change	580.00p 2.98%
Buy	19,820.00p
Sell	19,790.00p

Last Trade:	Buy 36,120.00 at 20,070.00p
Day's Volume:	86,020
Last Close:	20,070.00p
Open:	19,485.00p
ISIN:	GB0003718474

Day's Range	19,445.00p - 20,070.00p
52wk Range:	14,070.00p - 20,100.00p
Market Capitalisation:	£6.63b
VWAP:	19,751.3015p
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*	36,120	20,070.00p	Suspected BUY Trade	16:35:25 - 01-May-26
Sell*	2	19,800.00p	Automatic Execution	16:29:59 - 01-May-26
Sell*	20	19,800.00p	Automatic Execution	16:29:58 - 01-May-26
Sell*	11	19,800.00p	Automatic Execution	16:29:58 - 01-May-26
Buy*	1	19,817.20p	Ordinary	16:29:47 - 01-May-26
Unknown*	0	19,820.00p	SI Trade	16:29:40 - 01-May-26
Unknown*	0	19,810.00p	SI Trade	16:29:23 - 01-May-26
Buy*	4	19,815.00p	Automatic Execution	16:28:59 - 01-May-26
Buy*	11	19,815.00p	Automatic Execution	16:28:59 - 01-May-26
Buy*	10	19,810.00p	Automatic Execution	16:28:59 - 01-May-26

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
21st Apr 2026 (Tue)	19,730.00	19,945.00	19,650.00	19,735.00	113,403
20th Apr 2026 (Mon)	19,940.00	19,985.00	19,700.00	19,700.00	425,527
17th Apr 2026 (Fri)	19,415.00	20,100.00	19,415.00	20,040.00	188,773
16th Apr 2026 (Thu)	19,360.00	19,560.00	19,275.00	19,385.00	58,763
15th Apr 2026 (Wed)	19,430.00	19,520.00	19,325.00	19,520.00	61,640
14th Apr 2026 (Tue)	19,170.00	19,575.00	19,170.00	19,420.00	55,507
13th Apr 2026 (Mon)	19,165.00	19,260.00	18,880.00	19,225.00	104,523
10th Apr 2026 (Fri)	18,725.00	19,080.00	18,725.00	19,015.00	98,019
9th Apr 2026 (Thu)	18,750.00	18,830.00	18,605.00	18,810.00	87,416
8th Apr 2026 (Wed)	18,735.00	18,885.00	18,525.00	18,750.00	106,263
7th Apr 2026 (Tue)	17,650.00	18,345.00	17,640.00	18,000.00	85,890
6th Apr 2026 (Mon)	17,650.00	17,650.00	17,650.00	17,650.00	0
3rd Apr 2026 (Fri)	17,650.00	17,650.00	17,650.00	17,650.00	0
2nd Apr 2026 (Thu)	17,450.00	17,650.00	17,220.00	17,650.00	114,476
1st Apr 2026 (Wed)	17,790.00	17,910.00	17,600.00	17,600.00	107,758

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
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
2nd Mar 2026 5:02 pm	RNS	Total Voting Rights
10th Feb 2026 7:00 am	RNS	Publication of Notice Convening a General Meeting

See more Games Workshop regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89