Games Workshop Group PLC ( GAW.L) - Price History
Monthly price history for GAW.L (Games Workshop Group PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | GBp19,250 | GBp19,250 |
| May 2026 | GBp19,860 | GBp19,860 |
| April 2026 | GBp19,490 | GBp19,490 |
| March 2026 | GBp17,600.26 | GBp17,700 |
| February 2026 | GBp17,789.18 | GBp17,890 |
| January 2026 | GBp16,904.11 | GBp17,050 |
| December 2025 | GBp18,758.11 | GBp18,920 |
| November 2025 | GBp19,145.44 | GBp19,410 |
| October 2025 | GBp15,712.87 | GBp15,930 |
| September 2025 | GBp14,248.68 | GBp14,530 |
| August 2025 | GBp15,150.87 | GBp15,450 |
| July 2025 | GBp15,918.79 | GBp16,290 |
| June 2025 | GBp15,766.60 | GBp16,220 |
| May 2025 | GBp14,901.48 | GBp15,330 |
| April 2025 | GBp14,979.24 | GBp15,410 |
| March 2025 | GBp13,598.93 | GBp13,990 |
| February 2025 | GBp13,802.58 | GBp14,300 |
| January 2025 | GBp14,053.54 | GBp14,560 |
| December 2024 | GBp12,631.12 | GBp13,310 |
| November 2024 | GBp13,409.29 | GBp14,130 |
| October 2024 | GBp11,349.98 | GBp11,960 |
| September 2024 | GBp10,129.49 | GBp10,750 |
| August 2024 | GBp9,856.23 | GBp10,460 |
| July 2024 | GBp9,609.28 | GBp10,300 |
| June 2024 | GBp9,954.46 | GBp10,670 |
| May 2024 | GBp9,315.40 | GBp9,985 |
| April 2024 | GBp9,245.43 | GBp9,910 |
| March 2024 | GBp9,267.67 | GBp10,040 |
| February 2024 | GBp8,681.52 | GBp9,405 |
| January 2024 | GBp9,143.05 | GBp9,905 |
| December 2023 | GBp9,001.20 | GBp9,870 |
| November 2023 | GBp9,767.26 | GBp10,710 |
| October 2023 | GBp9,005.76 | GBp9,875 |
| September 2023 | GBp9,639.58 | GBp10,570 |
| August 2023 | GBp9,820.18 | GBp10,820 |
| July 2023 | GBp10,442 | GBp11,650 |
| June 2023 | GBp9,787.69 | GBp10,920 |
| May 2023 | GBp8,479.08 | GBp9,460 |
| April 2023 | GBp8,891.38 | GBp9,920 |
| March 2023 | GBp8,530.23 | GBp9,640 |
| February 2023 | GBp8,180.70 | GBp9,245 |
| January 2023 | GBp8,300.16 | GBp9,380 |
| December 2022 | GBp7,473.55 | GBp8,565 |
| November 2022 | GBp6,426.47 | GBp7,365 |
| October 2022 | GBp5,584.44 | GBp6,400 |
| September 2022 | GBp5,020.01 | GBp5,795 |
| August 2022 | GBp6,125.30 | GBp7,105 |
| July 2022 | GBp6,598.91 | GBp7,745 |
| June 2022 | GBp5,691.50 | GBp6,680 |
| May 2022 | GBp6,253.84 | GBp7,340 |
| April 2022 | GBp6,313.48 | GBp7,410 |
| March 2022 | GBp6,189.94 | GBp7,265 |
| February 2022 | GBp6,309.02 | GBp7,475 |
| January 2022 | GBp6,701.49 | GBp7,940 |
| December 2021 | GBp8,348.50 | GBp9,970 |
| November 2021 | GBp7,837.71 | GBp9,360 |
| October 2021 | GBp8,045.04 | GBp9,645 |
| September 2021 | GBp8,566.36 | GBp10,270 |
| August 2021 | GBp9,627.58 | GBp11,570 |
| July 2021 | GBp9,428.75 | GBp11,370 |
| June 2021 | GBp9,453.63 | GBp11,400 |
| May 2021 | GBp9,901.43 | GBp11,940 |
| April 2021 | GBp8,959.02 | GBp10,850 |
| March 2021 | GBp8,228.26 | GBp9,965 |
| February 2021 | GBp7,852.36 | GBp9,555 |
| January 2021 | GBp8,489.26 | GBp10,330 |
| December 2020 | GBp9,204.23 | GBp11,200 |
| November 2020 | GBp8,039.47 | GBp9,840 |
| October 2020 | GBp8,472.49 | GBp10,370 |
| September 2020 | GBp8,325.43 | GBp10,190 |
| August 2020 | GBp7,495.20 | GBp9,220 |
| July 2020 | GBp7,114.15 | GBp8,780 |
| June 2020 | GBp6,494.29 | GBp8,015 |
| May 2020 | GBp6,449.73 | GBp7,960 |
| April 2020 | GBp4,877.81 | GBp6,020 |
| March 2020 | GBp3,508.46 | GBp4,330 |
| February 2020 | GBp5,104.68 | GBp6,300 |
| January 2020 | GBp5,376.12 | GBp6,635 |
| December 2019 | GBp4,913.97 | GBp6,105 |
| November 2019 | GBp4,612.13 | GBp5,730 |
| October 2019 | GBp3,575.93 | GBp4,470 |
| September 2019 | GBp3,775.92 | GBp4,720 |
| August 2019 | GBp3,477.88 | GBp4,380 |
| July 2019 | GBp3,578.58 | GBp4,536 |
| June 2019 | GBp3,917.82 | GBp4,966 |
| May 2019 | GBp3,520.20 | GBp4,462 |
| April 2019 | GBp3,278.79 | GBp4,156 |
| March 2019 | GBp2,460.05 | GBp3,145 |
| February 2019 | GBp2,448.32 | GBp3,130 |
| January 2019 | GBp2,366.19 | GBp3,025 |
| December 2018 | GBp2,358.30 | GBp3,040 |
| November 2018 | GBp2,329.81 | GBp3,035 |
| October 2018 | GBp2,356.68 | GBp3,070 |
| September 2018 | GBp2,905.55 | GBp3,785 |
| August 2018 | GBp2,708.86 | GBp3,560 |
| July 2018 | GBp2,278.94 | GBp2,995 |
| June 2018 | GBp2,282.74 | GBp3,000 |
| May 2018 | GBp2,184.66 | GBp2,900 |
| April 2018 | GBp1,834.36 | GBp2,435 |
| March 2018 | GBp1,736.43 | GBp2,305 |
| February 2018 | GBp1,800.46 | GBp2,390 |
| January 2018 | GBp1,738.13 | GBp2,345 |
| December 2017 | GBp1,951.60 | GBp2,633 |
| November 2017 | GBp1,433.98 | GBp1,958 |
| October 2017 | GBp1,662.48 | GBp2,270 |
| September 2017 | GBp1,442.04 | GBp1,969 |
| August 2017 | GBp1,178.22 | GBp1,640 |
| July 2017 | GBp1,150.92 | GBp1,602 |
| June 2017 | GBp862.11 | GBp1,200 |
| May 2017 | GBp660.25 | GBp934 |
| April 2017 | GBp689.58 | GBp975.50 |
| March 2017 | GBp671.74 | GBp975 |
| February 2017 | GBp612.48 | GBp889 |
| January 2017 | GBp569.08 | GBp826 |
| December 2016 | GBp474.21 | GBp713.50 |
| November 2016 | GBp388.48 | GBp584.50 |
| October 2016 | GBp377.51 | GBp568 |
| September 2016 | GBp321.96 | GBp506 |
| August 2016 | GBp343.59 | GBp540 |
| July 2016 | GBp308.91 | GBp485.50 |
| June 2016 | GBp287.12 | GBp451.25 |
| May 2016 | GBp318.14 | GBp500 |
| April 2016 | GBp299.37 | GBp470.50 |
| March 2016 | GBp299.33 | GBp490.25 |
| February 2016 | GBp322.99 | GBp529 |
| January 2016 | GBp321.46 | GBp526.50 |
| December 2015 | GBp357.18 | GBp585 |
| November 2015 | GBp370.92 | GBp607.50 |
| October 2015 | GBp341.76 | GBp559.75 |
| September 2015 | GBp333.06 | GBp545.50 |
| August 2015 | GBp339.48 | GBp556 |
| July 2015 | GBp334.64 | GBp567 |
| June 2015 | GBp298.64 | GBp506 |
| May 2015 | GBp299.82 | GBp508 |
| April 2015 | GBp301.59 | GBp511 |
| March 2015 | GBp294.80 | GBp499.50 |
| February 2015 | GBp302.18 | GBp512 |
| January 2015 | GBp281.68 | GBp492 |
| December 2014 | GBp297.71 | GBp520 |
| November 2014 | GBp309.16 | GBp540 |
| October 2014 | GBp314.17 | GBp548.75 |
| September 2014 | GBp332.08 | GBp597.50 |
| August 2014 | GBp323.46 | GBp582 |
| July 2014 | GBp344.02 | GBp619 |
| June 2014 | GBp345.69 | GBp622 |
| May 2014 | GBp317.95 | GBp590 |
| April 2014 | GBp308.52 | GBp572.50 |
| March 2014 | GBp279.42 | GBp518.50 |
| February 2014 | GBp265.81 | GBp493.25 |
| January 2014 | GBp279.96 | GBp519.50 |
| December 2013 | GBp372.11 | GBp690.50 |
| November 2013 | GBp393.39 | GBp730 |
| October 2013 | GBp420.34 | GBp780 |
| September 2013 | GBp443.78 | GBp823.50 |
| August 2013 | GBp418.18 | GBp776 |
| July 2013 | GBp425.46 | GBp789.50 |
| June 2013 | GBp403.90 | GBp749.50 |
| May 2013 | GBp386.66 | GBp717.50 |
| April 2013 | GBp358.33 | GBp680 |
| March 2013 | GBp336.60 | GBp638.76 |
| February 2013 | GBp331.01 | GBp652 |
| January 2013 | GBp332.54 | GBp655.02 |
| December 2012 | GBp338.62 | GBp667 |
| November 2012 | GBp337.68 | GBp665.15 |
| October 2012 | GBp333.05 | GBp674 |
| September 2012 | GBp330.09 | GBp668 |
| August 2012 | GBp338.49 | GBp685 |
| July 2012 | GBp292.53 | GBp592 |
| June 2012 | GBp279.19 | GBp565 |
| May 2012 | GBp279.19 | GBp565 |
| April 2012 | GBp268.95 | GBp560 |
| March 2012 | GBp269.72 | GBp561.60 |
| February 2012 | GBp254.54 | GBp530 |
| January 2012 | GBp248.83 | GBp518.10 |
| December 2011 | GBp204.48 | GBp449 |
| November 2011 | GBp198.10 | GBp435 |
| October 2011 | GBp198.10 | GBp435 |
| September 2011 | GBp191.27 | GBp420 |
| August 2011 | GBp199.01 | GBp455 |
| July 2011 | GBp201.20 | GBp460 |
| June 2011 | GBp187.20 | GBp428 |
| May 2011 | GBp188.08 | GBp430 |
| April 2011 | GBp192.45 | GBp440 |
| March 2011 | GBp156.47 | GBp374 |
| February 2011 | GBp155.63 | GBp372 |
| January 2011 | GBp151.87 | GBp363 |
| December 2010 | GBp177.70 | GBp424.75 |
| November 2010 | GBp175.88 | GBp420.40 |
| October 2010 | GBp179.06 | GBp428 |
| September 2010 | GBp184.08 | GBp440 |
| August 2010 | GBp166.08 | GBp420 |
| July 2010 | GBp168.06 | GBp425 |
| June 2010 | GBp134.45 | GBp340 |
| May 2010 | GBp138.01 | GBp349 |
| April 2010 | GBp144.51 | GBp365.45 |
| March 2010 | GBp142.77 | GBp361.05 |
| February 2010 | GBp146.82 | GBp371.30 |
| January 2010 | GBp142.36 | GBp360 |
| December 2009 | GBp95.64 | GBp241.87 |
| November 2009 | GBp106.37 | GBp269 |
| October 2009 | GBp108.74 | GBp275 |
| September 2009 | GBp113.37 | GBp286.69 |
| August 2009 | GBp104.79 | GBp265 |
| July 2009 | GBp114.28 | GBp289 |
| June 2009 | GBp102.81 | GBp260 |
| May 2009 | GBp82.05 | GBp207.50 |
| April 2009 | GBp79.18 | GBp200.25 |
| March 2009 | GBp68.80 | GBp174 |
| February 2009 | GBp76.12 | GBp192.50 |
| January 2009 | GBp81.06 | GBp205 |
| December 2008 | GBp69.20 | GBp175 |
| November 2008 | GBp92.93 | GBp235 |
| October 2008 | GBp105.58 | GBp267 |
| September 2008 | GBp91.44 | GBp231.25 |
| August 2008 | GBp96.88 | GBp245 |
| July 2008 | GBp61.29 | GBp155 |
| June 2008 | GBp58.33 | GBp147.50 |
| May 2008 | GBp68.21 | GBp172.50 |
| April 2008 | GBp77.01 | GBp194.75 |
| March 2008 | GBp81.06 | GBp205 |
| February 2008 | GBp85.02 | GBp215 |
| January 2008 | GBp79.48 | GBp201 |
| December 2007 | GBp67.22 | GBp170 |
| November 2007 | GBp78.30 | GBp198 |
| October 2007 | GBp105.98 | GBp268 |
| September 2007 | GBp100.14 | GBp253.25 |
| August 2007 | GBp130.49 | GBp330 |
| July 2007 | GBp116.22 | GBp293.90 |
| June 2007 | GBp112.90 | GBp285.52 |
| May 2007 | GBp110.72 | GBp280 |
| April 2007 | GBp128.52 | GBp325 |
| March 2007 | GBp139.39 | GBp352.50 |
| February 2007 | GBp141.49 | GBp362.78 |
| January 2007 | GBp136.98 | GBp351.23 |
| December 2006 | GBp156.69 | GBp401.75 |
| November 2006 | GBp150.74 | GBp386.51 |
| October 2006 | GBp141.56 | GBp362.97 |
| September 2006 | GBp148.68 | GBp394.80 |
| August 2006 | GBp136.33 | GBp362 |
| July 2006 | GBp132.85 | GBp352.75 |
| June 2006 | GBp101.78 | GBp270.25 |
| May 2006 | GBp108.84 | GBp289 |
| April 2006 | GBp105.83 | GBp281 |
| March 2006 | GBp105.45 | GBp280 |
| February 2006 | GBp111.62 | GBp301.38 |
| January 2006 | GBp119.68 | GBp323.16 |
| December 2005 | GBp136.42 | GBp368.34 |
| November 2005 | GBp136.98 | GBp369.86 |
| October 2005 | GBp143.04 | GBp386.23 |
| September 2005 | GBp150.69 | GBp421 |
| August 2005 | GBp150.33 | GBp420 |
| July 2005 | GBp136.01 | GBp380 |
| June 2005 | GBp137.90 | GBp385.27 |
| May 2005 | GBp146.57 | GBp409.50 |
| April 2005 | GBp154.62 | GBp432 |
| March 2005 | GBp255.20 | GBp713 |
| February 2005 | GBp277.96 | GBp781.89 |
| January 2005 | GBp284.54 | GBp800.40 |
| December 2004 | GBp316.20 | GBp889.45 |
| November 2004 | GBp289.73 | GBp815 |
| October 2004 | GBp289.02 | GBp813 |
| September 2004 | GBp257.24 | GBp737.60 |
| August 2004 | GBp250.08 | GBp717.06 |
| July 2004 | GBp241.86 | GBp693.50 |
| June 2004 | GBp233.66 | GBp670 |
| May 2004 | GBp224.95 | GBp645 |
| April 2004 | GBp257.38 | GBp738 |
| March 2004 | GBp251.49 | GBp721.10 |
| February 2004 | GBp248.79 | GBp718 |
| January 2004 | GBp232.16 | GBp670 |
| December 2003 | GBp245.33 | GBp708 |
| November 2003 | GBp249.48 | GBp720 |
| October 2003 | GBp242.55 | GBp700 |
| September 2003 | GBp233.04 | GBp684.50 |
| August 2003 | GBp251.25 | GBp738 |
| July 2003 | GBp231.50 | GBp680 |
| June 2003 | GBp199.16 | GBp585 |
| May 2003 | GBp185.16 | GBp543.87 |
| April 2003 | GBp176.01 | GBp517 |
| March 2003 | GBp146.39 | GBp430 |
| February 2003 | GBp144.88 | GBp430 |
| January 2003 | GBp143.20 | GBp425 |
| December 2002 | GBp141.35 | GBp419.50 |
| November 2002 | GBp154.58 | GBp458.77 |
| October 2002 | GBp141.52 | GBp420 |
| September 2002 | GBp136.18 | GBp413 |
| August 2002 | GBp148.21 | GBp449.50 |
| July 2002 | GBp163.87 | GBp497 |
| June 2002 | GBp153.49 | GBp465.50 |
| May 2002 | GBp192.89 | GBp585 |
| April 2002 | GBp190.58 | GBp578 |
| March 2002 | GBp186.41 | GBp565.35 |
| February 2002 | GBp186.19 | GBp568.80 |
| January 2002 | GBp176.10 | GBp538 |
| December 2001 | GBp177.41 | GBp542 |
| November 2001 | GBp181.67 | GBp555 |
| October 2001 | GBp138.79 | GBp424 |
| September 2001 | GBp109.41 | GBp340 |
| August 2001 | GBp139.34 | GBp433 |
| July 2001 | GBp138.70 | GBp431 |
| June 2001 | GBp124.54 | GBp387 |
| May 2001 | GBp103.78 | GBp322.50 |
| April 2001 | GBp95.90 | GBp298 |
| March 2001 | GBp88.90 | GBp276.25 |
| February 2001 | GBp77.93 | GBp245.80 |
| January 2001 | GBp61.82 | GBp195 |
| December 2000 | GBp42.80 | GBp135 |
| November 2000 | GBp49.14 | GBp155 |
| October 2000 | GBp45.02 | GBp142 |
| September 2000 | GBp34.50 | GBp115 |
| August 2000 | GBp40.49 | GBp135 |
| July 2000 | GBp50.62 | GBp168.75 |
| June 2000 | GBp56.62 | GBp188.75 |
| May 2000 | GBp43.49 | GBp145 |
| April 2000 | GBp53.99 | GBp180 |
| March 2000 | GBp92.99 | GBp310 |
| February 2000 | GBp93.39 | GBp315 |
| January 2000 | GBp99.91 | GBp337 |
| December 1999 | GBp135.49 | GBp457 |
| November 1999 | GBp131.93 | GBp445 |
| October 1999 | GBp139.34 | GBp470 |
| September 1999 | GBp131.59 | GBp450 |
| August 1999 | GBp133.93 | GBp458 |
| July 1999 | GBp110.54 | GBp378 |
| June 1999 | GBp109.08 | GBp373 |
| May 1999 | GBp111.12 | GBp380 |
| April 1999 | GBp115.51 | GBp395 |
| March 1999 | GBp109.66 | GBp375 |
| February 1999 | GBp99.97 | GBp345 |
| January 1999 | GBp115.90 | GBp400 |
| December 1998 | GBp151.83 | GBp524 |
| November 1998 | GBp164.58 | GBp568 |
| October 1998 | GBp160.82 | GBp555 |
| September 1998 | GBp154.83 | GBp540 |
| August 1998 | GBp129.03 | GBp450 |
| July 1998 | GBp131.90 | GBp460 |
| June 1998 | GBp167.74 | GBp585 |
| May 1998 | GBp151.97 | GBp530 |
| April 1998 | GBp232.25 | GBp810 |
| March 1998 | GBp218.63 | GBp762.50 |
| February 1998 | GBp195.52 | GBp685 |
| January 1998 | GBp187.52 | GBp657 |
| December 1997 | GBp166.97 | GBp585 |
| November 1997 | GBp179.82 | GBp630 |
| October 1997 | GBp195.52 | GBp685 |
| September 1997 | GBp199.51 | GBp699 |
| August 1997 | GBp182.62 | GBp645 |
| July 1997 | GBp157.98 | GBp558 |
| June 1997 | GBp192.10 | GBp678.50 |
| May 1997 | GBp207.53 | GBp733 |
| April 1997 | GBp184.60 | GBp652 |
| March 1997 | GBp185.45 | GBp655 |
| February 1997 | GBp194.57 | GBp690 |
| January 1997 | GBp144.66 | GBp513 |
| December 1996 | GBp152.28 | GBp540 |
| November 1996 | GBp153.12 | GBp543 |
| October 1996 | GBp147.76 | GBp524 |
| September 1996 | GBp134.23 | GBp476 |
| August 1996 | GBp126.47 | GBp453 |
| July 1996 | GBp111.11 | GBp398 |
| June 1996 | GBp121.44 | GBp435 |
| May 1996 | GBp129.54 | GBp464 |
| April 1996 | GBp115.86 | GBp415 |
| March 1996 | GBp93.11 | GBp333.50 |
| February 1996 | GBp89.90 | GBp324 |
| January 1996 | GBp83.94 | GBp302.50 |
| December 1995 | GBp82.41 | GBp297 |
| November 1995 | GBp73.53 | GBp265 |
| October 1995 | GBp66.60 | GBp240 |
| September 1995 | GBp62.99 | GBp227 |
| August 1995 | GBp66.22 | GBp242.50 |
| July 1995 | GBp59.26 | GBp217 |
| June 1995 | GBp45.88 | GBp168 |
| May 1995 | GBp42.88 | GBp157 |
| April 1995 | GBp41.24 | GBp151 |
| March 1995 | GBp40.96 | GBp150 |
| February 1995 | GBp44.91 | GBp166 |
| January 1995 | GBp37.33 | GBp138 |
| December 1994 | GBp33.82 | GBp125 |
| November 1994 | GBp30.30 | GBp112 |
| October 1994 | GBp34.36 | GBp127 |
| September 1994 | GBp36.61 | GBp124 |
GAW.L
Price: GBp19,250
52 week price:
Dividend Yield: 1.99%
5-year range yield:
Payout Ratio: 8733.62%
Earnings Per Share: 6.24 GBp
P/E Ratio: 27.79
Exchange: LSE
Sector: Consumer Cyclical
Industry: Leisure
Country: United Kingdom
Volume: 8879
Market Capitalization: 5.7 billion
Average Dividend Frequency: 6
Years Paying Dividends: 17
DGR3: 23.54%
DGR5: 30.00%
DGR10: 30.00%