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	16,240.00p on 18-07-2025 at 18:50:06
Change	-20.00p -0.12%
Buy	16,190.00p
Sell	16,170.00p
Buy / Sell GAW Shares

Last Trade:	Unknown 146.00 at 16,240.00p
Day's Volume:	30,797
Last Close:	16,240.00p
Open:	16,380.00p
ISIN:	GB0003718474

Day's Range	16,060.00p - 16,380.00p
52wk Range:	9,650.00p - 16,730.00p
Market Capitalisation:	£5.35b
VWAP:	16,234.38317p
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
Unknown*	146	16,240.00p	OTC Trade	16:35:09 - 18-Jul-25
Buy*	17,916	16,240.00p	Suspected BUY Trade	16:35:09 - 18-Jul-25
Sell*	1	16,170.00p	SI Trade	16:29:56 - 18-Jul-25
Unknown*	0	16,190.00p	SI Trade	16:29:51 - 18-Jul-25
Buy*	16	16,190.00p	SI Trade	16:28:45 - 18-Jul-25
Buy*	8	16,190.00p	Automatic Execution	16:28:45 - 18-Jul-25
Buy*	8	16,190.00p	Automatic Execution	16:28:45 - 18-Jul-25
Unknown*	0	16,190.00p	SI Trade	16:28:23 - 18-Jul-25
Unknown*	0	16,190.00p	SI Trade	16:28:23 - 18-Jul-25
Buy*	11	16,180.00p	SI Trade	16:27:33 - 18-Jul-25

See more Games Workshop trades

Games Workshop (GAW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	16,380.00	16,380.00	16,060.00	16,240.00	30,797
17th Jul 2025 (Thu)	16,310.00	16,380.00	16,230.00	16,260.00	29,152
16th Jul 2025 (Wed)	15,950.00	16,330.00	15,950.00	16,210.00	378,403
15th Jul 2025 (Tue)	16,100.00	16,200.00	16,020.00	16,040.00	30,836
14th Jul 2025 (Mon)	15,960.00	16,090.00	15,920.00	16,080.00	27,184
11th Jul 2025 (Fri)	16,040.00	16,200.00	15,970.00	16,060.00	24,258
10th Jul 2025 (Thu)	16,070.00	16,140.00	16,000.00	16,060.00	28,221
9th Jul 2025 (Wed)	16,040.00	16,180.00	15,960.00	16,080.00	31,199
8th Jul 2025 (Tue)	16,010.00	16,010.00	15,840.00	15,930.00	70,128
7th Jul 2025 (Mon)	15,840.00	16,180.00	15,840.00	16,020.00	29,707
4th Jul 2025 (Fri)	15,790.00	15,940.00	15,720.00	15,880.00	18,501
3rd Jul 2025 (Thu)	15,690.00	15,970.00	15,670.00	15,880.00	35,873
2nd Jul 2025 (Wed)	16,290.00	16,290.00	15,650.00	15,670.00	151,951
1st Jul 2025 (Tue)	16,190.00	16,300.00	16,100.00	16,220.00	22,591
30th Jun 2025 (Mon)	16,250.00	16,260.00	16,060.00	16,220.00	53,293
27th Jun 2025 (Fri)	15,910.00	16,140.00	15,870.00	16,130.00	32,519
26th Jun 2025 (Thu)	15,980.00	15,990.00	15,870.00	15,930.00	42,459
25th Jun 2025 (Wed)	15,900.00	15,980.00	15,660.00	15,960.00	51,547
24th Jun 2025 (Tue)	16,380.00	16,380.00	15,810.00	15,900.00	88,518
23rd Jun 2025 (Mon)	16,130.00	16,360.00	16,130.00	16,230.00	29,949
20th Jun 2025 (Fri)	16,300.00	16,350.00	16,190.00	16,300.00	96,857
19th Jun 2025 (Thu)	16,500.00	16,500.00	16,190.00	16,230.00	23,179

See more Games Workshop price history

Date	Source	Headline
Games Workshop (GAW) Regulatory News
4th Jul 2025 2:24 pm	RNS	Grant of award under Share Awards Plan
2nd Jul 2025 11:59 am	RNS	Total Voting Rights
25th Jun 2025 7:00 am	RNS	Dividend
2nd Jun 2025 7:00 am	RNS	Directorate Change
2nd Jun 2025 7:00 am	RNS	Total Voting Rights
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

See more Games Workshop regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48