Games Workshop Group Plc (GAW)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -420 | -2.9207232267 | 14380 | 14400 | 13810 | 65656 | 14071.1643485 | DE |
| 4 | -470 | -3.2571032571 | 14430 | 14930 | 13810 | 69292 | 14351.489777 | DE |
| 12 | 680 | 5.12048192771 | 13280 | 14930 | 12440 | 73590 | 14168.4118886 | DE |
| 26 | 3370 | 31.8224740321 | 10590 | 14930 | 10440 | 82468 | 13393.5906094 | DE |
| 52 | 3965 | 39.6698349175 | 9995 | 14930 | 9370 | 63120 | 12251.8126807 | DE |
| 156 | 6595 | 89.5451459606 | 7365 | 14930 | 5575 | 67524 | 9831.84642034 | DE |
| 260 | 9798 | 235.415665545 | 4162 | 14930 | 4118 | 80577 | 9481.73075714 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743525000 | 14120 | 130 | 0.93 | 14060 | 14360 | 14060 | 58894 |
| 1743438600 | 13990 | -110 | -0.78 | 13960 | 14020 | 13810 | 103097 |
| 1743183000 | 14100 | 100 | 0.71 | 13900 | 14160 | 13820 | 36758 |
| 1743096600 | 14000 | -230 | -1.62 | 14040 | 14200 | 13860 | 70183 |
| 1743010200 | 14230 | -130 | -0.91 | 14380 | 14400 | 14120 | 59346 |
| 1742923800 | 14360 | -180 | -1.24 | 14540 | 14560 | 14360 | 66088 |
| 1742837400 | 14540 | 100 | 0.69 | 14540 | 14620 | 14400 | 35528 |
| 1742578200 | 14440 | -110 | -0.76 | 14560 | 14560 | 14170 | 96937 |
| 1742491800 | 14550 | -80 | -0.55 | 14700 | 14800 | 14540 | 28343 |
| 1742405400 | 14630 | 390 | 2.74 | 14250 | 14650 | 14220 | 54735 |
| 1742319000 | 14240 | -420 | -2.86 | 14690 | 14870 | 14230 | 54259 |
| 1742232600 | 14660 | -240 | -1.61 | 14880 | 14880 | 14590 | 86379 |
| 1741973400 | 14900 | 500 | 3.47 | 14430 | 14900 | 14400 | 80527 |
| 1741887000 | 14400 | -60 | -0.41 | 14350 | 14480 | 14210 | 85942 |
| 1741800600 | 14460 | 330 | 2.34 | 14100 | 14560 | 14090 | 91633 |
| 1741714200 | 14130 | -250 | -1.74 | 14320 | 14350 | 13940 | 74102 |
| 1741627800 | 14380 | -90 | -0.62 | 14520 | 14610 | 14350 | 60388 |
| 1741368600 | 14470 | 20 | 0.14 | 14330 | 14470 | 14090 | 49845 |
| 1741282200 | 14450 | 250 | 1.76 | 14260 | 14530 | 14130 | 57733 |
| 1741195800 | 14200 | 440 | 3.20 | 14430 | 14930 | 14130 | 135128 |
| 1741109400 | 13760 | -440 | -3.10 | 14100 | 14120 | 13760 | 52628 |
| 1741023000 | 14200 | -100 | -0.70 | 14150 | 14370 | 14150 | 48498 |
| 1740763800 | 14300 | 30 | 0.21 | 14100 | 14330 | 14100 | 126754 |
| 1740677400 | 14270 | -160 | -1.11 | 14340 | 14350 | 14110 | 35429 |
| 1740591000 | 14430 | 240 | 1.69 | 14240 | 14490 | 14220 | 63012 |
| 1740504600 | 14190 | 130 | 0.92 | 13950 | 14300 | 13950 | 50372 |
| 1740418200 | 14060 | -90 | -0.64 | 14160 | 14290 | 13920 | 33133 |
| 1740159000 | 14150 | 20 | 0.14 | 14140 | 14320 | 14070 | 57473 |
| 1740072600 | 14130 | -140 | -0.98 | 14260 | 14460 | 14000 | 52057 |
| 1739986200 | 14270 | -70 | -0.49 | 14340 | 14360 | 14240 | 45520 |
| 1739899800 | 14340 | -240 | -1.65 | 14570 | 14630 | 14280 | 24468 |
| 1739813400 | 14580 | 10 | 0.07 | 14570 | 14670 | 14500 | 32444 |
| 1739554200 | 14570 | 90 | 0.62 | 14860 | 14860 | 14540 | 69872 |
| 1739467800 | 14480 | 70 | 0.49 | 14570 | 14670 | 14420 | 53209 |
| 1739381400 | 14410 | -250 | -1.71 | 14680 | 14720 | 14310 | 49864 |
| 1739295000 | 14660 | 160 | 1.10 | 14510 | 14800 | 14470 | 89433 |
| 1739208600 | 14500 | 210 | 1.47 | 14320 | 14560 | 14320 | 56455 |
| 1738949400 | 14290 | -270 | -1.85 | 14520 | 14630 | 14290 | 290188 |
| 1738863000 | 14560 | -60 | -0.41 | 14770 | 14790 | 14560 | 60436 |
| 1738776600 | 14620 | 50 | 0.34 | 14500 | 14700 | 14400 | 70688 |
| 1738690200 | 14570 | 0 | 0.00 | 14550 | 14620 | 14460 | 65267 |
| 1738603800 | 14570 | 10 | 0.07 | 14350 | 14570 | 14340 | 48716 |
| 1738344600 | 14560 | -60 | -0.41 | 14630 | 14630 | 14440 | 113186 |
| 1738258200 | 14620 | 70 | 0.48 | 14640 | 14700 | 14500 | 80848 |
| 1738171800 | 14550 | 10 | 0.07 | 14600 | 14650 | 14500 | 53486 |
| 1738085400 | 14540 | 120 | 0.83 | 14410 | 14630 | 14390 | 78215 |
| 1737999000 | 14420 | 110 | 0.77 | 14240 | 14440 | 14150 | 201579 |
| 1737739800 | 14310 | 40 | 0.28 | 14360 | 14380 | 14220 | 57744 |
| 1737653400 | 14270 | -80 | -0.56 | 14200 | 14280 | 14000 | 88225 |
| 1737567000 | 14350 | 370 | 2.65 | 14050 | 14350 | 13850 | 112443 |
| 1737480600 | 13980 | 430 | 3.17 | 13610 | 13980 | 13520 | 69595 |
| 1737394200 | 13550 | 180 | 1.35 | 13410 | 13580 | 13380 | 69688 |
| 1737135000 | 13370 | 200 | 1.52 | 13210 | 13400 | 13120 | 58119 |
| 1737048600 | 13170 | 370 | 2.89 | 12880 | 13200 | 12870 | 72736 |
| 1736962200 | 12800 | 360 | 2.89 | 12610 | 12840 | 12530 | 88078 |
| 1736875800 | 12440 | -790 | -5.97 | 13300 | 13490 | 12440 | 131048 |
| 1736789400 | 13230 | -220 | -1.64 | 13460 | 13500 | 13180 | 60785 |
| 1736530200 | 13450 | 50 | 0.37 | 13360 | 13490 | 13290 | 75968 |
| 1736443800 | 13400 | 220 | 1.67 | 13180 | 13420 | 13000 | 56330 |
| 1736357400 | 13180 | -10 | -0.08 | 13280 | 13540 | 13140 | 85549 |
| 1736271000 | 13190 | -120 | -0.90 | 13310 | 13330 | 13100 | 37907 |
| 1736184600 | 13310 | 70 | 0.53 | 13250 | 13380 | 13200 | 60693 |
| 1735925400 | 13240 | -70 | -0.53 | 13320 | 13320 | 13100 | 33709 |
| 1735839000 | 13310 | 0 | 0.00 | 13370 | 13390 | 13260 | 40377 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
