Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Games Workshop (GAW) Share Price

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

Games Workshop (GAW) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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

Games Workshop (GAW) Regulatory News

Date Source Headline
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

Games Workshop (GAW) Share News

UK dividends calendar - next 7 days

3rd Jul 2025 16:44

Read More

Baillie Gifford UK Growth Trust underperforms amid weak second half

13th Jun 2025 14:30

(Alliance News) - Baillie Gifford UK Growth Trust PLC on Friday said it enjoyed a strong first financial half, while the second half was "poor", as it announced a higher dividend. Read More

LONDON MARKET CLOSE: Stocks close higher as US-China deal digested

11th Jun 2025 17:10

(Alliance News) - Stock prices in London ended higher on Wednesday after US and China negotiators announced a 'framework' agreement, while UK Chancellor Rachel Reeves unveiled a 'watershed' spending review and the US consumer inflation print was softer than expected. Read More

LONDON MARKET CLOSE: FTSE 100 pushes above 8,800 amid services rebound

4th Jun 2025 17:02

(Alliance News) - Stocks in London made healthy progress on Wednesday, shrugging off weak US data, after a survey showed the UK services sector returned to growth in May. Read More

LONDON MARKET MIDDAY: Stocks mixed with high demand for defence firms

2nd Jun 2025 11:56

(Alliance News) - Stock prices in London were mixed at midday on Monday, as uncertainty persists in the UK manufacturing sector. Read More

See more Games Workshop news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered