GAW.L
Games Workshop Group PLC LSE · GAW.L
$19,900.00
-200.00
(-1.00%)
Pullback · -0.57σ
Price alert —
Loading…
Sign in to get a one-time email the moment GAW.L crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | $19860.00 | $19940.00 | $19750.00 | $19900.00 | 0.0M |
| 2026-07-22 | $20080.00 | $20300.00 | $19580.00 | $20100.00 | 0.1M |
| 2026-07-21 | $20160.00 | $20420.00 | $19828.79 | $20140.00 | 0.1M |
| 2026-07-20 | $20160.00 | $20420.00 | $20060.00 | $20140.00 | 0.3M |
| 2026-07-17 | $20360.00 | $20360.00 | $20040.00 | $20260.00 | 0.0M |
| 2026-07-16 | $20240.00 | $20440.00 | $20100.00 | $20280.00 | 0.0M |
| 2026-07-15 | $20260.00 | $20500.00 | $20120.00 | $20500.00 | 0.1M |
| 2026-07-14 | $20060.00 | $20480.00 | $19994.22 | $20340.00 | 0.0M |
| 2026-07-13 | $20000.00 | $20400.00 | $19910.00 | $20220.00 | 0.2M |
| 2026-07-10 | $20200.00 | $20500.00 | $18320.00 | $20060.00 | 0.1M |
| 2026-07-09 | $20020.00 | $20360.00 | $20020.00 | $20120.00 | 0.1M |
| 2026-07-08 | $20660.00 | $20840.00 | $19800.00 | $20019.45 | 0.1M |
| 2026-07-07 | $20800.00 | $21120.00 | $20680.00 | $20800.00 | 0.1M |
| 2026-07-06 | $21160.00 | $21200.00 | $20480.00 | $20740.00 | 0.1M |
| 2026-07-03 | $21460.00 | $21520.00 | $18620.00 | $21140.00 | 0.1M |
| 2026-07-02 | $21600.00 | $21800.00 | $21460.00 | $21480.00 | 0.0M |
| 2026-07-01 | $21540.00 | $21660.00 | $21140.00 | $21540.00 | 0.1M |
| 2026-06-30 | $21800.00 | $22100.00 | $21540.00 | $21600.00 | 0.1M |
| 2026-06-29 | $21960.00 | $22200.00 | $21820.00 | $21920.00 | 0.1M |
| 2026-06-26 | $21820.00 | $22040.00 | $21440.00 | $21940.00 | 0.1M |
| 2026-06-25 | $21800.00 | $23540.00 | $21640.00 | $21700.00 | 0.1M |
| 2026-06-24 | $20320.00 | $21960.00 | $17280.00 | $21800.00 | 0.2M |
| 2026-06-23 | $20100.00 | $20380.00 | $19880.00 | $20340.00 | 0.0M |
| 2026-06-22 | $20320.00 | $20600.00 | $18540.00 | $20300.00 | 0.2M |
| 2026-06-19 | $20680.00 | $20780.00 | $20100.00 | $20360.00 | 0.2M |
| 2026-06-18 | $20240.00 | $20640.00 | $20060.00 | $20600.00 | 0.0M |
| 2026-06-17 | $20340.00 | $20740.00 | $20320.00 | $20440.00 | 0.0M |
| 2026-06-16 | $20000.00 | $20340.00 | $19890.00 | $20340.00 | 0.1M |
| 2026-06-15 | $19890.00 | $20060.00 | $18220.00 | $19950.00 | 0.1M |
| 2026-06-12 | $19540.00 | $20100.00 | $16760.00 | $19790.00 | 0.1M |
| 2026-06-11 | $18910.00 | $19250.00 | $18830.00 | $19250.00 | 0.2M |
| 2026-06-10 | $18600.00 | $19190.00 | $18510.00 | $19020.00 | 0.1M |
| 2026-06-09 | $19010.00 | $19130.00 | $18490.00 | $18600.00 | 0.1M |
| 2026-06-08 | $18900.00 | $19050.00 | $18750.00 | $18880.00 | 0.0M |
| 2026-06-05 | $19090.00 | $19390.00 | $17580.00 | $18980.00 | 0.0M |
| 2026-06-04 | $19340.00 | $20900.00 | $18960.00 | $19100.00 | 0.1M |
| 2026-06-03 | $19560.00 | $19600.00 | $19280.00 | $19360.00 | 0.0M |
| 2026-06-02 | $19720.00 | $19940.00 | $17900.00 | $19590.00 | 0.1M |
| 2026-06-01 | $19900.00 | $20400.00 | $19340.00 | $19660.00 | 0.0M |
| 2026-05-29 | $19950.00 | $20160.00 | $19530.00 | $19860.00 | 0.2M |
| 2026-05-28 | $20020.00 | $20160.00 | $18580.00 | $19750.00 | 0.1M |
| 2026-05-27 | $20700.00 | $20880.00 | $20200.00 | $20200.00 | 0.1M |
| 2026-05-26 | $20740.00 | $20900.00 | $16440.00 | $20640.00 | 0.1M |
| 2026-05-22 | $19100.00 | $21900.00 | $19063.87 | $20560.00 | 0.1M |
| 2026-05-21 | $18800.00 | $19140.00 | $18750.00 | $19050.00 | 0.0M |
| 2026-05-20 | $19080.00 | $19120.00 | $18650.00 | $18850.00 | 0.1M |
| 2026-05-19 | $19500.00 | $19770.00 | $19130.00 | $19130.00 | 0.0M |
| 2026-05-18 | $19380.00 | $19670.00 | $19250.00 | $19440.00 | 0.1M |
| 2026-05-15 | $19560.00 | $19620.00 | $19020.00 | $19390.00 | 0.1M |
| 2026-05-14 | $19490.00 | $19770.00 | $19350.00 | $19570.00 | 0.0M |
| 2026-05-13 | $19400.00 | $19510.00 | $19190.00 | $19360.00 | 0.0M |
| 2026-05-12 | $19330.00 | $19540.00 | $19180.00 | $19390.00 | 0.0M |
| 2026-05-11 | $19670.00 | $20000.00 | $19410.00 | $19410.00 | 0.2M |
| 2026-05-08 | $19605.00 | $19865.00 | $19500.00 | $19540.00 | 0.1M |
| 2026-05-07 | $20060.00 | $20180.00 | $19490.00 | $19665.00 | 0.1M |
| 2026-05-06 | $20180.00 | $20330.00 | $19965.00 | $19965.00 | 0.1M |
| 2026-05-05 | $19975.00 | $20020.00 | $19585.00 | $19925.00 | 0.1M |
| 2026-05-01 | $19485.00 | $20070.00 | $19395.00 | $20070.00 | 0.1M |
| 2026-04-30 | $19375.00 | $19720.00 | $19170.00 | $19490.00 | 0.1M |
| 2026-04-29 | $19380.00 | $19450.00 | $19130.00 | $19375.00 | 0.0M |
| 2026-04-28 | $19625.00 | $19625.00 | $19365.00 | $19450.00 | 0.1M |
| 2026-04-27 | $19535.00 | $19765.00 | $19470.00 | $19555.00 | 0.0M |
| 2026-04-24 | $19040.00 | $19465.00 | $19040.00 | $19460.00 | 0.1M |
| 2026-04-23 | $19305.00 | $19422.38 | $18760.00 | $19325.00 | 0.1M |
| 2026-04-22 | $19685.00 | $19755.00 | $19315.00 | $19335.00 | 0.1M |
| 2026-04-21 | $19730.00 | $19950.00 | $19650.00 | $19735.00 | 0.1M |
| 2026-04-20 | $19940.00 | $19985.00 | $19700.00 | $19700.00 | 0.4M |
| 2026-04-17 | $19415.00 | $20130.00 | $19400.00 | $20040.00 | 0.2M |
| 2026-04-16 | $19360.00 | $19560.00 | $19275.00 | $19385.00 | 0.1M |
| 2026-04-15 | $19430.00 | $19520.00 | $19300.00 | $19520.00 | 0.1M |
| 2026-04-14 | $19170.00 | $19580.00 | $19165.00 | $19420.00 | 0.1M |
| 2026-04-13 | $19165.00 | $19270.00 | $18860.00 | $19225.00 | 0.1M |
| 2026-04-10 | $18725.00 | $19085.00 | $18685.00 | $19015.00 | 0.1M |
| 2026-04-09 | $18750.00 | $18835.00 | $18590.00 | $18810.00 | 0.1M |
| 2026-04-08 | $18735.00 | $18895.00 | $18445.00 | $18750.00 | 0.1M |
| 2026-04-07 | $17650.00 | $18350.00 | $17585.00 | $18050.00 | 0.1M |
| 2026-04-02 | $17450.00 | $17650.00 | $17220.00 | $17650.00 | 0.1M |
| 2026-04-01 | $17790.00 | $17920.00 | $17600.00 | $17600.00 | 0.1M |
| 2026-03-31 | $17810.00 | $18080.00 | $17660.00 | $17700.00 | 0.0M |
| 2026-03-30 | $17720.00 | $17900.00 | $17600.00 | $17880.00 | 0.1M |
| 2026-03-27 | $18230.00 | $18240.00 | $17610.00 | $17800.00 | 0.2M |
| 2026-03-26 | $18380.00 | $18590.00 | $18190.00 | $18220.00 | 0.2M |
| 2026-03-25 | $18230.00 | $18760.00 | $18060.00 | $18600.00 | 0.1M |
| 2026-03-24 | $18050.00 | $18180.00 | $17700.00 | $18100.00 | 0.1M |
| 2026-03-23 | $17140.00 | $18040.00 | $17020.00 | $17710.00 | 0.1M |
| 2026-03-20 | $17390.00 | $17490.00 | $17000.00 | $17390.00 | 0.1M |
| 2026-03-19 | $17320.00 | $17430.00 | $17000.00 | $17300.00 | 0.2M |
| 2026-03-18 | $17480.00 | $17610.00 | $17240.00 | $17240.00 | 0.1M |
| 2026-03-17 | $17250.00 | $17350.00 | $17030.00 | $17330.00 | 0.0M |
| 2026-03-16 | $17330.00 | $17560.00 | $16930.00 | $17080.00 | 0.2M |
| 2026-03-13 | $17510.00 | $17520.00 | $17200.00 | $17260.00 | 0.0M |
| 2026-03-12 | $17270.00 | $17540.00 | $17220.00 | $17460.00 | 0.0M |
| 2026-03-11 | $17360.00 | $17370.00 | $17090.00 | $17250.00 | 0.0M |
| 2026-03-10 | $17210.00 | $17500.00 | $17110.00 | $17360.00 | 0.1M |
| 2026-03-09 | $16900.00 | $17000.00 | $16564.80 | $16850.00 | 0.2M |
| 2026-03-06 | $17320.00 | $17430.00 | $17020.00 | $17160.00 | 0.0M |
| 2026-03-05 | $17340.00 | $17740.00 | $17110.00 | $17270.00 | 0.1M |
| 2026-03-04 | $17000.00 | $17400.00 | $16950.00 | $17340.00 | 0.1M |
| 2026-03-03 | $17670.00 | $17670.00 | $17030.00 | $17060.00 | 0.1M |
| 2026-03-02 | $17610.00 | $17820.00 | $17500.00 | $17670.00 | 0.1M |
| 2026-02-27 | $18070.00 | $18250.00 | $17760.00 | $17890.00 | 0.1M |
| 2026-02-26 | $17440.00 | $17860.00 | $17380.00 | $17820.00 | 0.0M |
| 2026-02-25 | $17270.00 | $17517.00 | $17190.00 | $17430.00 | 0.1M |
| 2026-02-24 | $17510.00 | $17600.00 | $16960.00 | $17230.00 | 0.1M |
| 2026-02-23 | $17340.00 | $17590.00 | $17320.00 | $17430.00 | 0.1M |
| 2026-02-20 | $17110.00 | $17480.00 | $17060.00 | $17350.00 | 0.2M |
| 2026-02-19 | $17020.00 | $17070.00 | $16860.00 | $17050.00 | 0.1M |
| 2026-02-18 | $16920.00 | $17020.00 | $16680.00 | $17020.00 | 0.1M |
| 2026-02-17 | $16650.00 | $16930.00 | $16520.00 | $16910.00 | 0.1M |
| 2026-02-16 | $16700.00 | $16710.00 | $16510.00 | $16660.00 | 0.0M |
| 2026-02-13 | $16530.00 | $16650.00 | $16380.00 | $16490.00 | 0.1M |
| 2026-02-12 | $16590.00 | $16860.00 | $16430.00 | $16650.00 | 0.2M |
| 2026-02-11 | $16990.00 | $17060.00 | $16430.00 | $16430.00 | 0.1M |
| 2026-02-10 | $16850.00 | $17010.00 | $16790.00 | $16950.00 | 0.1M |
| 2026-02-09 | $17000.00 | $17030.00 | $16735.33 | $16840.00 | 0.1M |
| 2026-02-06 | $16860.00 | $17040.00 | $16670.00 | $17010.00 | 0.1M |
| 2026-02-05 | $16990.00 | $17090.00 | $16740.00 | $16880.00 | 0.1M |
| 2026-02-04 | $16620.00 | $17010.00 | $16510.00 | $17010.00 | 0.1M |
| 2026-02-03 | $17250.00 | $17270.00 | $16580.00 | $16770.00 | 0.1M |
| 2026-02-02 | $17000.00 | $17240.00 | $16960.00 | $17170.00 | 0.1M |
| 2026-01-30 | $17230.00 | $17455.00 | $17050.00 | $17050.00 | 0.1M |
| 2026-01-29 | $17440.00 | $17510.00 | $17210.00 | $17240.00 | 0.1M |
| 2026-01-28 | $18050.00 | $18050.00 | $17348.03 | $17430.00 | 0.1M |
| 2026-01-27 | $17890.00 | $18020.00 | $17680.00 | $17680.00 | 0.1M |
| 2026-01-26 | $17910.00 | $18030.00 | $17550.00 | $17890.00 | 0.1M |