Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Games Workshop Group PLC (GAWL.XC)

Compare
14,560.00
+30.00
+(0.21%)
At close: April 17 at 4:29:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202514,480.0014,560.0014,280.0014,560.0014,560.008,098
Apr 16, 202514,410.0014,540.0014,350.0014,530.0014,530.0016,892
Apr 15, 202514,120.0014,510.0014,120.0014,470.0014,470.007,606
Apr 14, 202513,920.0014,190.0013,800.0014,100.0014,100.0010,655
Apr 11, 202513,800.0013,870.0013,570.0013,790.0013,790.0012,115
Apr 10, 202514,170.0014,280.0013,630.0013,730.0013,730.0014,223
Apr 9, 202512,970.0013,180.0012,770.0013,050.0013,050.0029,596
Apr 8, 202512,510.0013,200.0012,460.0013,070.0013,070.0023,567
Apr 7, 202512,590.0012,990.0012,260.0012,390.0012,390.0034,445
Apr 4, 202513,740.0013,750.0012,830.0013,080.0013,080.0030,441
Apr 3, 202513,670.0013,810.0013,470.0013,710.0013,710.0014,200
Apr 2, 202514,130.0014,130.0013,860.0013,980.0013,980.005,450
Apr 1, 202514,100.0014,360.0014,070.0014,170.0014,170.0019,061
Mar 31, 202513,910.0014,010.0013,810.0013,950.0013,950.0015,079
Mar 28, 202513,940.0014,160.0013,900.0014,030.0014,030.009,175
Mar 27, 2025 100 Dividend
Mar 27, 202514,190.0014,190.0013,860.0013,960.0013,960.0010,541
Mar 26, 202514,380.0014,390.0014,130.0014,250.0014,249.0012,470
Mar 25, 202514,530.0014,560.0014,370.0014,400.0014,398.9914,838
Mar 24, 202514,490.0014,610.0014,410.0014,480.0014,478.9811,630
Mar 21, 202514,530.0014,530.0014,170.0014,390.0014,388.996,048
Mar 20, 202514,675.0014,820.0014,550.0014,550.0014,548.987,854
Mar 19, 202514,240.0014,650.0014,230.0014,630.0014,628.9715,160
Mar 18, 202514,630.0014,670.0014,240.0014,260.0014,259.009,325
Mar 17, 202514,780.0014,800.0014,590.0014,600.0014,598.989,294
Mar 14, 202514,440.0014,900.0014,420.0014,860.0014,858.968,525
Mar 13, 202514,240.0014,470.0014,210.0014,380.0014,378.9925,268
Mar 12, 202514,130.0014,560.0014,090.0014,510.0014,508.9824,567
Mar 11, 202514,260.0014,340.0013,950.0014,090.0014,089.0116,001
Mar 10, 202514,540.0014,590.0014,350.0014,390.0014,388.9921,916
Mar 7, 202514,290.0014,460.0014,110.0014,400.0014,398.9910,601
Mar 6, 202514,260.0014,535.0014,150.0014,450.0014,448.9916,248
Mar 5, 202514,400.0014,920.0014,130.0014,190.0014,189.0024,674
Mar 4, 202514,080.0014,120.0013,770.0013,770.0013,769.0315,017
Mar 3, 202514,240.0014,370.0014,165.0014,190.0014,189.008,161
Feb 28, 202514,180.0014,330.0014,120.0014,315.0014,314.005,886
Feb 27, 202514,330.0014,350.0014,110.0014,270.0014,269.006,464
Feb 26, 202514,300.0014,490.0014,210.0014,460.0014,458.9910,182
Feb 25, 202514,005.0014,300.0014,000.0014,290.0014,289.008,955
Feb 24, 202514,190.0014,190.0013,920.0014,050.0014,049.016,404
Feb 21, 202514,130.0014,330.0014,070.0014,145.0014,144.017,017
Feb 20, 202514,230.0014,450.0014,060.0014,090.0014,089.018,870
Feb 19, 202514,310.0014,360.0014,230.0014,250.0014,249.007,317
Feb 18, 202514,630.0014,630.0014,270.0014,300.0014,299.006,897
Feb 17, 202514,560.0014,640.0014,500.0014,570.0014,568.983,995
Feb 14, 202514,770.0014,770.0014,540.0014,550.0014,548.9810,972
Feb 13, 202514,600.0014,650.0014,420.0014,570.0014,568.988,232
Feb 12, 202514,690.0014,720.0014,310.0014,375.0014,373.9915,727
Feb 11, 202514,515.0014,800.0014,480.0014,700.0014,698.9717,168
Feb 10, 202514,350.0014,550.0014,340.0014,535.0014,533.987,741
Feb 7, 202514,570.0014,620.0014,350.0014,370.0014,368.996,702
Feb 6, 202514,730.0014,750.0014,560.0014,570.0014,568.9810,593
Feb 5, 202514,500.0014,690.0014,400.0014,680.0014,678.9710,345
Feb 4, 202514,580.0014,620.0014,470.0014,580.0014,578.9823,858
Feb 3, 202514,400.0014,560.0014,350.0014,530.0014,528.9813,239
Jan 31, 202514,600.0014,610.0014,440.0014,550.0014,548.9812,432
Jan 30, 202514,620.0014,700.0014,500.0014,660.0014,658.9717,329
Jan 29, 202514,560.0014,655.0014,560.0014,600.0014,598.9814,373
Jan 28, 202514,410.0014,630.0014,390.0014,490.0014,488.9816,843
Jan 27, 202514,270.0014,440.0014,150.0014,400.0014,398.9917,734
Jan 24, 202514,370.0014,390.0014,230.0014,340.0014,338.9911,810
Jan 23, 2025 155 Dividend
Jan 23, 202514,200.0014,280.0014,010.0014,255.0014,254.0014,279
Jan 22, 202514,070.0014,275.0013,840.0014,240.0014,237.4511,709
Jan 21, 202513,570.0013,925.0013,510.0013,900.0013,897.5115,862
Jan 20, 202513,440.0013,590.0013,380.0013,560.0013,557.5713,617
Jan 17, 202513,210.0013,400.0013,130.0013,390.0013,387.607,183
Jan 16, 202512,890.0013,190.0012,880.0013,190.0013,187.6417,955
Jan 15, 202512,650.0012,835.0012,560.0012,740.0012,737.7220,091
Jan 14, 202513,300.0013,440.0012,550.0012,590.0012,587.7528,045
Jan 13, 202513,350.0013,410.0013,175.0013,250.0013,247.6313,687
Jan 10, 202513,370.0013,490.0013,290.0013,440.0013,437.5910,454
Jan 9, 2025 80 Dividend
Jan 9, 202513,040.0013,430.0013,040.0013,410.0013,407.609,802
Jan 8, 202513,430.0013,540.0013,130.0013,150.0013,146.8515,753
Jan 7, 202513,310.0013,320.0013,100.0013,190.0013,186.848,642
Jan 6, 202513,250.0013,380.0013,210.0013,300.0013,296.814,097
Jan 3, 202513,310.0013,325.0013,100.0013,240.0013,236.837,567
Jan 2, 202513,350.0013,380.0013,260.0013,310.0013,306.816,074
Dec 31, 202413,120.0013,410.0013,100.0013,340.0013,336.807,698
Dec 30, 202413,100.0013,205.0013,010.0013,110.0013,106.869,006
Dec 27, 202413,180.0013,230.0013,100.0013,140.0013,136.858,111
Dec 24, 202413,220.0013,250.0013,110.0013,220.0013,216.831,888
Dec 23, 202412,880.0013,240.0012,870.0013,130.0013,126.8510,245
Dec 20, 202413,240.0013,320.0012,930.0012,950.0012,946.8941,358
Dec 19, 202413,320.0013,425.0013,090.0013,320.0013,316.8117,723
Dec 18, 202413,550.0013,650.0013,510.0013,540.0013,536.7512,016
Dec 17, 202413,710.0013,760.0013,510.0013,530.0013,526.7510,374
Dec 16, 202413,880.0013,880.0013,725.0013,760.0013,756.706,721
Dec 13, 202414,080.0014,200.0013,930.0013,960.0013,956.655,585
Dec 12, 202414,145.0014,145.0014,020.0014,060.0014,056.635,504
Dec 11, 202413,740.0014,210.0013,730.0014,110.0014,106.629,032
Dec 10, 202414,340.0014,370.0013,820.0013,870.0013,866.6718,121
Dec 9, 202414,195.0014,210.0013,870.0013,900.0013,896.676,097
Dec 6, 202414,450.0014,450.0014,030.0014,115.0014,111.617,481
Dec 5, 202414,290.0014,400.0014,140.0014,230.0014,226.5910,567
Dec 4, 202414,170.0014,380.0014,130.0014,280.0014,276.589,708
Dec 3, 202414,270.0014,320.0013,970.0014,090.0014,086.6214,599
Dec 2, 202414,200.0014,365.0013,890.0014,150.0014,146.618,529
Nov 29, 202413,960.0014,195.0013,870.0014,195.0014,191.5910,472
Nov 28, 202413,780.0013,920.0013,690.0013,850.0013,846.688,380
Nov 27, 202413,510.0013,800.0013,480.0013,660.0013,656.729,879
Nov 26, 202413,440.0013,440.0013,195.0013,390.0013,386.7919,378
Nov 25, 202413,750.0013,770.0013,310.0013,320.0013,316.8116,915
Nov 22, 202412,690.0013,790.0012,650.0013,650.0013,646.7344,414
Nov 21, 202411,700.0011,700.0011,570.0011,670.0011,667.204,011
Nov 20, 202411,840.0011,850.0011,610.0011,700.0011,697.196,592
Nov 19, 202411,640.0011,790.0011,530.0011,780.0011,777.174,065
Nov 18, 202411,790.0011,835.0011,540.0011,600.0011,597.226,030
Nov 15, 202411,950.0011,980.0011,780.0011,830.0011,827.166,324
Nov 14, 202411,960.0012,050.0011,900.0011,920.0011,917.143,196
Nov 13, 202411,900.0011,970.0011,830.0011,960.0011,957.132,595
Nov 12, 202411,930.0011,950.0011,780.0011,870.0011,867.155,260
Nov 11, 202412,010.0012,175.0012,010.0012,050.0012,047.112,560
Nov 8, 202411,935.0012,010.0011,820.0011,900.0011,897.154,775
Nov 7, 202411,750.0011,940.0011,700.0011,890.0011,887.1510,927
Nov 6, 202412,000.0012,110.0011,620.0011,640.0011,637.217,787
Nov 5, 202412,010.0012,010.0011,760.0011,800.0011,797.176,796
Nov 4, 202411,990.0012,040.0011,940.0011,960.0011,957.133,330
Nov 1, 202412,000.0012,070.0011,920.0012,030.0012,027.115,426
Oct 31, 202411,900.0011,995.0011,840.0011,980.0011,977.134,096
Oct 30, 202411,870.0012,050.0011,785.0011,990.0011,987.137,118
Oct 29, 202412,070.0012,100.0011,790.0011,840.0011,837.1611,866
Oct 28, 202411,950.0012,050.0011,890.0012,015.0012,012.123,787
Oct 25, 202411,840.0011,940.0011,770.0011,900.0011,897.154,310
Oct 24, 2024 85 Dividend
Oct 24, 202411,900.0011,930.0011,780.0011,810.0011,807.174,421
Oct 23, 202412,000.0012,140.0011,980.0012,060.0012,056.269,671
Oct 22, 202411,940.0012,000.0011,880.0011,990.0011,986.287,162
Oct 21, 202411,890.0012,000.0011,890.0011,950.0011,946.295,037
Oct 18, 202411,940.0011,970.0011,850.0011,940.0011,936.303,421
Oct 17, 202411,670.0011,900.0011,630.0011,900.0011,896.314,417
Oct 16, 202411,700.0011,755.0011,600.0011,660.0011,656.384,941
Oct 15, 202411,630.0011,740.0011,490.0011,700.0011,696.377,635
Oct 14, 202411,370.0011,570.0011,315.0011,560.0011,556.415,601
Oct 11, 202411,120.0011,390.0011,050.0011,360.0011,356.474,570
Oct 10, 202411,060.0011,110.0010,955.0011,110.0011,106.554,974
Oct 9, 202410,920.0011,060.0010,870.0011,020.0011,016.587,447
Oct 8, 202410,920.0010,940.0010,815.0010,900.0010,896.622,813
Oct 7, 202411,080.0011,110.0010,975.0011,030.0011,026.587,438
Oct 4, 202410,780.0011,010.0010,780.0011,000.0010,996.599,943
Oct 3, 202410,580.0010,820.0010,510.0010,820.0010,816.645,726
Oct 2, 202410,560.0010,600.0010,440.0010,470.0010,466.757,453
Oct 1, 202410,730.0010,780.0010,530.0010,615.0010,611.714,184
Sep 30, 202410,880.0010,880.0010,630.0010,720.0010,716.675,385
Sep 27, 202410,740.0010,810.0010,660.0010,770.0010,766.661,922
Sep 26, 202410,680.0010,820.0010,560.0010,670.0010,666.696,973
Sep 25, 202410,570.0010,680.0010,490.0010,510.0010,506.744,696
Sep 24, 202410,650.0010,650.0010,500.0010,560.0010,556.724,627
Sep 23, 202410,570.0010,670.0010,500.0010,630.0010,626.703,765
Sep 20, 202410,700.0010,770.0010,400.0010,480.0010,476.7510,763
Sep 19, 202410,530.0010,790.0010,530.0010,770.0010,766.664,467
Sep 18, 202410,480.0010,490.0010,340.0010,470.0010,466.752,980
Sep 17, 202410,630.0010,680.0010,550.0010,590.0010,586.713,367
Sep 16, 202410,460.0010,630.0010,440.0010,630.0010,626.705,131
Sep 13, 202410,490.0010,500.0010,375.0010,470.0010,466.751,359
Sep 12, 202410,540.0010,540.0010,310.0010,420.0010,416.774,352
Sep 11, 202410,450.0010,530.0010,380.0010,420.0010,416.776,173
Sep 10, 202410,150.0010,440.0010,150.0010,430.0010,426.7610,576
Sep 9, 202410,110.0010,140.009,950.0010,120.0010,116.866,414
Sep 6, 202410,295.0010,295.0010,000.0010,025.0010,021.894,609
Sep 5, 202410,300.0010,430.0010,260.0010,350.0010,346.794,743
Sep 4, 202410,190.0010,330.0010,140.0010,290.0010,286.815,017
Sep 3, 202410,420.0010,420.0010,230.0010,310.0010,306.803,722
Sep 2, 202410,460.0010,500.0010,320.0010,340.0010,336.792,474
Aug 30, 202410,460.0010,520.0010,340.0010,500.0010,496.742,440
Aug 29, 202410,380.0010,500.0010,380.0010,440.0010,436.761,570
Aug 28, 202410,280.0010,370.0010,220.0010,350.0010,346.791,090
Aug 27, 202410,500.0010,510.0010,250.0010,330.0010,326.798,862
Aug 23, 202410,410.0010,480.0010,350.0010,480.0010,476.753,849
Aug 22, 202410,410.0010,510.0010,340.0010,420.0010,416.772,928
Aug 21, 202410,190.0010,350.0010,170.0010,300.0010,296.804,528
Aug 20, 202410,310.0010,350.0010,240.0010,280.0010,276.811,834
Aug 19, 202410,290.0010,320.0010,210.0010,280.0010,276.811,878
Aug 16, 202410,210.0010,250.0010,100.0010,250.0010,246.822,422
Aug 15, 202410,150.0010,320.0010,150.0010,205.0010,201.834,177
Aug 14, 202410,215.0010,290.0010,130.0010,230.0010,226.833,428
Aug 13, 202410,130.0010,205.0010,080.0010,205.0010,201.832,808
Aug 12, 202410,120.0010,130.0010,015.0010,060.0010,056.882,358
Aug 9, 202410,000.0010,140.009,890.0010,010.0010,006.892,607
Aug 8, 2024 100 Dividend
Aug 8, 20249,940.009,995.009,827.509,950.009,946.914,724
Aug 7, 202410,020.0010,170.009,900.0010,160.0010,155.852,630
Aug 6, 20249,965.0010,040.009,810.009,920.009,915.957,141
Aug 5, 20249,775.009,880.009,660.009,840.009,835.9814,082
Aug 2, 202410,270.0010,270.009,975.009,987.509,983.4213,899
Aug 1, 202410,250.0010,400.0010,150.0010,270.0010,265.806,912
Jul 31, 202410,410.0010,590.0010,210.0010,270.0010,265.803,898
Jul 30, 202410,135.0010,580.009,910.0010,385.0010,380.769,933
Jul 29, 202410,430.0010,490.0010,300.0010,310.0010,305.793,965
Jul 26, 202410,090.0010,460.0010,070.0010,395.0010,390.756,642
Jul 25, 202410,050.0010,160.009,930.0010,080.0010,075.882,220
Jul 24, 202410,110.0010,280.0010,095.0010,140.0010,135.864,289
Jul 23, 202410,210.0010,290.0010,180.0010,220.0010,215.823,778
Jul 22, 202410,300.0010,320.0010,130.0010,250.0010,245.814,481
Jul 19, 202410,200.0010,250.0010,080.0010,180.0010,175.843,451
Jul 18, 202410,385.0010,440.0010,260.0010,310.0010,305.795,842
Jul 17, 202410,470.0010,500.0010,280.0010,310.0010,305.795,027
Jul 16, 202410,560.0010,640.0010,480.0010,560.0010,555.686,510
Jul 15, 202410,590.0010,705.0010,490.0010,580.0010,575.683,148
Jul 12, 202410,570.0010,670.0010,510.0010,630.0010,625.664,248
Jul 11, 202410,410.0010,575.0010,310.0010,520.0010,515.703,385
Jul 10, 202410,480.0010,480.0010,300.0010,360.0010,355.7711,931
Jul 9, 202410,480.0010,520.0010,320.0010,370.0010,365.766,774
Jul 8, 202410,530.0010,550.0010,435.0010,520.0010,515.703,882
Jul 5, 202410,560.0010,600.0010,510.0010,540.0010,535.6913,537
Jul 4, 202410,440.0010,520.0010,370.0010,480.0010,475.722,511
Jul 3, 202410,220.0010,480.0010,215.0010,470.0010,465.726,844
Jul 2, 202410,460.0010,500.0010,290.0010,300.0010,295.794,876
Jul 1, 202410,740.0010,800.0010,490.0010,520.0010,515.702,766
Jun 28, 202410,710.0010,870.0010,670.0010,670.0010,665.642,442
Jun 27, 202410,720.0010,860.0010,710.0010,820.0010,815.582,680
Jun 26, 202410,680.0010,850.0010,680.0010,740.0010,735.613,689
Jun 25, 202410,720.0010,850.0010,600.0010,690.0010,685.633,436
Jun 24, 202410,620.0010,740.0010,540.0010,730.0010,725.616,558
Jun 21, 202410,730.0010,830.0010,550.0010,720.0010,715.629,019
Jun 20, 202410,320.0010,690.0010,220.0010,650.0010,645.656,225
Jun 19, 20249,760.0010,420.009,750.0010,190.0010,185.849,106
Jun 18, 20249,570.009,570.009,355.009,472.509,468.637,427
Jun 17, 20249,510.009,565.009,455.009,512.509,508.615,772
Jun 14, 20249,530.009,530.009,370.009,385.009,381.169,462
Jun 13, 20249,650.009,752.509,520.009,595.009,591.084,635
Jun 12, 20249,740.009,805.009,595.009,640.009,636.068,226
Jun 11, 20249,800.009,915.009,725.009,745.009,741.023,959
Jun 10, 20249,885.0010,050.009,785.009,805.009,800.992,072
Jun 7, 20249,955.0010,030.009,900.009,960.009,955.933,179
Jun 6, 20249,955.0010,030.009,900.009,900.009,895.954,112
Jun 5, 20249,900.0010,030.009,900.0010,020.0010,015.912,314
Jun 4, 202410,130.0010,160.009,780.009,835.009,830.988,508
Jun 3, 202410,040.0010,235.009,970.0010,150.0010,145.856,948
May 31, 20249,855.0010,060.009,800.0010,000.009,995.916,213
May 30, 20249,615.009,880.009,615.009,870.009,865.975,384
May 29, 20249,560.009,640.009,470.009,625.009,621.076,224
May 28, 20249,680.009,690.009,630.009,650.009,646.063,959
May 24, 20249,615.009,785.009,545.009,705.009,701.034,867
May 23, 20249,750.009,750.009,570.009,657.509,653.555,922
May 22, 20249,700.009,810.009,685.009,700.009,696.042,851
May 21, 20249,815.009,890.009,690.009,755.009,751.013,080
May 20, 20249,885.009,985.009,837.509,905.009,900.954,156
May 17, 202410,020.0010,040.009,890.009,895.009,890.962,221
May 16, 202410,030.0010,110.009,980.0010,070.0010,065.892,126
May 15, 202410,000.0010,220.0010,000.0010,200.0010,195.832,475
May 14, 20249,950.0010,080.009,950.009,995.009,990.924,436
May 13, 20249,930.009,975.009,910.009,965.009,960.933,974
May 10, 20249,955.0010,040.009,940.009,960.009,955.934,662
May 9, 20249,945.009,955.009,880.009,930.009,925.941,355
May 8, 20249,805.009,970.009,805.009,910.009,905.954,868
May 7, 20249,650.009,740.009,585.009,715.009,711.033,823
May 3, 20249,600.009,630.009,520.009,530.009,526.114,353
May 2, 20249,500.009,630.009,480.009,585.009,581.086,682
May 1, 20249,860.009,880.009,405.009,450.009,446.142,914
Apr 30, 20249,775.009,905.009,775.009,895.009,890.964,553
Apr 29, 20249,650.009,805.009,575.009,795.009,791.002,776
Apr 26, 20249,610.009,630.009,510.009,607.509,603.574,732
Apr 25, 20249,565.009,657.509,440.009,492.509,488.6210,443
Apr 24, 20249,745.009,785.009,537.509,555.009,551.106,746
Apr 23, 20249,630.009,830.009,600.009,755.009,751.016,745
Apr 22, 20249,550.009,640.009,540.009,572.509,568.594,248
Apr 19, 20249,505.009,565.009,405.009,505.009,501.125,489
Apr 18, 20249,925.009,985.009,630.009,652.509,648.564,826
Apr 17, 20249,930.0010,070.009,910.009,985.009,980.9211,001