Games Workshop Group Plc (GAW)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 680 | 5.04451038576 | 13480 | 14480 | 13420 | 92459 | 14022.7151927 | DE |
| 4 | 2280 | 19.1919191919 | 11880 | 14480 | 11530 | 71047 | 13123.1462283 | DE |
| 12 | 3740 | 35.8925143954 | 10420 | 14480 | 10310 | 63371 | 11986.1436979 | DE |
| 26 | 4040 | 39.9209486166 | 10120 | 14480 | 9370 | 51459 | 11250.9054449 | DE |
| 52 | 3460 | 32.3364485981 | 10700 | 14480 | 8860 | 56666 | 10449.2893654 | DE |
| 156 | 4640 | 48.7394957983 | 9520 | 14480 | 5575 | 67870 | 8991.10980312 | DE |
| 260 | 8450 | 147.985989492 | 5710 | 14480 | 3564 | 83059 | 8792.2291964 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733247000 | 14150 | -70 | -0.49 | 14250 | 14340 | 13970 | 67346 |
| 1733160600 | 14220 | 90 | 0.64 | 14180 | 14480 | 13900 | 65639 |
| 1732901400 | 14130 | 260 | 1.87 | 13940 | 14180 | 13880 | 179848 |
| 1732815000 | 13870 | 180 | 1.31 | 13790 | 13930 | 13700 | 49509 |
| 1732728600 | 13690 | 260 | 1.94 | 13480 | 13800 | 13420 | 99953 |
| 1732642200 | 13430 | 30 | 0.22 | 13440 | 13440 | 13200 | 222112 |
| 1732555800 | 13400 | -330 | -2.40 | 13740 | 13770 | 13310 | 126978 |
| 1732296600 | 13730 | 2 | 17.25 | 12700 | 13790 | 12640 | 146814 |
| 1732210200 | 11710 | 10 | 0.09 | 11700 | 11710 | 11570 | 33467 |
| 1732123800 | 11700 | -90 | -0.76 | 11810 | 11850 | 11610 | 30743 |
| 1732037400 | 11790 | 190 | 1.64 | 11620 | 11790 | 11530 | 41390 |
| 1731951000 | 11600 | -230 | -1.94 | 11800 | 11840 | 11530 | 50126 |
| 1731691800 | 11830 | -150 | -1.25 | 11950 | 11980 | 11780 | 27369 |
| 1731605400 | 11980 | 40 | 0.34 | 11970 | 12060 | 11900 | 32222 |
| 1731519000 | 11940 | 70 | 0.59 | 11880 | 11970 | 11830 | 28442 |
| 1731432600 | 11870 | -170 | -1.41 | 11910 | 12030 | 11780 | 41619 |
| 1731346200 | 12040 | 120 | 1.01 | 11950 | 12170 | 11950 | 25915 |
| 1731087000 | 11920 | -20 | -0.17 | 11950 | 12020 | 11820 | 37198 |
| 1731000600 | 11940 | 290 | 2.49 | 11700 | 11950 | 11680 | 46481 |
| 1730914200 | 11650 | -120 | -1.02 | 11880 | 12100 | 11620 | 67778 |
| 1730827800 | 11770 | -190 | -1.59 | 11980 | 12010 | 11760 | 49424 |
| 1730741400 | 11960 | -80 | -0.66 | 11920 | 12060 | 11900 | 56349 |
| 1730482200 | 12040 | 80 | 0.67 | 11960 | 12080 | 11930 | 21557 |
| 1730395800 | 11960 | 20 | 0.17 | 11930 | 12000 | 11840 | 42522 |
| 1730309400 | 11940 | 30 | 0.25 | 12130 | 12130 | 11790 | 39114 |
| 1730223000 | 11910 | -100 | -0.83 | 12020 | 12100 | 11790 | 53403 |
| 1730136600 | 12010 | 130 | 1.09 | 11950 | 12070 | 11890 | 36367 |
| 1729873800 | 11880 | 130 | 1.11 | 11940 | 11940 | 11750 | 63236 |
| 1729787400 | 11750 | -260 | -2.16 | 11770 | 11930 | 11730 | 194544 |
| 1729701000 | 12010 | 0 | 0.00 | 12000 | 12140 | 11990 | 81493 |
| 1729614600 | 12010 | 80 | 0.67 | 11900 | 12010 | 11880 | 171780 |
| 1729528200 | 11930 | 40 | 0.34 | 11890 | 12000 | 11890 | 35526 |
| 1729269000 | 11890 | -10 | -0.08 | 11920 | 11970 | 11840 | 101569 |
| 1729182600 | 11900 | 240 | 2.06 | 11830 | 11900 | 11630 | 81143 |
| 1729096200 | 11660 | -40 | -0.34 | 11670 | 11770 | 11590 | 56403 |
| 1729009800 | 11700 | 110 | 0.95 | 11610 | 11740 | 11490 | 82198 |
| 1728923400 | 11590 | 210 | 1.85 | 11330 | 11590 | 11310 | 140083 |
| 1728664200 | 11380 | 250 | 2.25 | 11110 | 11380 | 11050 | 41543 |
| 1728577800 | 11130 | 80 | 0.72 | 11060 | 11130 | 10940 | 112700 |
| 1728491400 | 11050 | 160 | 1.47 | 10920 | 11050 | 10870 | 44060 |
| 1728405000 | 10890 | -120 | -1.09 | 11000 | 11000 | 10820 | 38835 |
| 1728318600 | 11010 | 10 | 0.09 | 11140 | 11150 | 10970 | 35907 |
| 1728059400 | 11000 | 190 | 1.76 | 10810 | 11020 | 10720 | 38229 |
| 1727973000 | 10810 | 300 | 2.85 | 10490 | 10820 | 10490 | 31384 |
| 1727886600 | 10510 | -80 | -0.76 | 10590 | 10610 | 10440 | 81454 |
| 1727800200 | 10590 | -160 | -1.49 | 10750 | 10770 | 10540 | 27030 |
| 1727713800 | 10750 | -70 | -0.65 | 10870 | 10880 | 10630 | 36832 |
| 1727454600 | 10820 | 150 | 1.41 | 10660 | 10820 | 10660 | 40659 |
| 1727368200 | 10670 | 120 | 1.14 | 10660 | 10810 | 10640 | 41755 |
| 1727281800 | 10550 | -30 | -0.28 | 10530 | 10680 | 10500 | 24622 |
| 1727195400 | 10580 | 0 | 0.00 | 10680 | 10700 | 10500 | 22754 |
| 1727109000 | 10580 | 70 | 0.67 | 10580 | 10670 | 10490 | 19784 |
| 1726849800 | 10510 | -260 | -2.41 | 10730 | 10770 | 10400 | 145905 |
| 1726763400 | 10770 | 290 | 2.77 | 10520 | 10790 | 10520 | 67947 |
| 1726677000 | 10480 | -20 | -0.19 | 10450 | 10520 | 10330 | 36335 |
| 1726590600 | 10500 | -120 | -1.13 | 10650 | 10700 | 10500 | 48632 |
| 1726504200 | 10620 | 170 | 1.63 | 10450 | 10620 | 10440 | 67408 |
| 1726245000 | 10450 | 50 | 0.48 | 10550 | 10550 | 10390 | 18060 |
| 1726158600 | 10400 | 40 | 0.39 | 10550 | 10550 | 10310 | 29767 |
| 1726072200 | 10360 | -110 | -1.05 | 10420 | 10590 | 10360 | 44606 |
| 1725985800 | 10470 | 290 | 2.85 | 10080 | 10470 | 10080 | 44130 |
| 1725899400 | 10180 | 225 | 2.26 | 10040 | 10180 | 9930 | 41485 |
| 1725640200 | 9955 | -355 | -3.44 | 10260 | 10320 | 9955 | 34886 |
| 1725553800 | 10310 | -10 | -0.10 | 10300 | 10430 | 10260 | 29266 |
| 1725467400 | 10320 | 0 | 0.00 | 10150 | 10330 | 10150 | 36785 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
