GAMES WORKSHOP GROUP PLC ORD 5P - Price History
Monthly price history for GAW.L (GAMES WORKSHOP GROUP PLC ORD 5P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £94.40 | £94.40 |
| April 2024 | £99.10 | £99.10 |
| March 2024 | £99.34 | £100.40 |
| February 2024 | £93.06 | £94.05 |
| January 2024 | £98 | £99.05 |
| December 2023 | £96.48 | £98.70 |
| November 2023 | £104.69 | £107.10 |
| October 2023 | £96.53 | £98.75 |
| September 2023 | £103.32 | £105.70 |
| August 2023 | £105.26 | £108.20 |
| July 2023 | £111.93 | £116.50 |
| June 2023 | £104.91 | £109.20 |
| May 2023 | £90.89 | £94.60 |
| April 2023 | £95.31 | £99.20 |
| March 2023 | £91.43 | £96.40 |
| February 2023 | £87.69 | £92.45 |
| January 2023 | £88.97 | £93.80 |
| December 2022 | £80.11 | £85.65 |
| November 2022 | £68.88 | £73.65 |
| October 2022 | £59.86 | £64 |
| September 2022 | £53.81 | £57.95 |
| August 2022 | £65.66 | £71.05 |
| July 2022 | £70.73 | £77.45 |
| June 2022 | £61.01 | £66.80 |
| May 2022 | £67.03 | £73.40 |
| April 2022 | £67.67 | £74.10 |
| March 2022 | £66.35 | £72.65 |
| February 2022 | £67.63 | £74.75 |
| January 2022 | £71.83 | £79.40 |
| December 2021 | £89.49 | £99.70 |
| November 2021 | £84.01 | £93.60 |
| October 2021 | £86.23 | £96.45 |
| September 2021 | £91.82 | £102.70 |
| August 2021 | £103.20 | £115.70 |
| July 2021 | £101.06 | £113.70 |
| June 2021 | £101.33 | £114 |
| May 2021 | £106.13 | £119.40 |
| April 2021 | £96.03 | £108.50 |
| March 2021 | £88.20 | £99.65 |
| February 2021 | £84.17 | £95.55 |
| January 2021 | £90.99 | £103.30 |
| December 2020 | £98.66 | £112 |
| November 2020 | £86.17 | £98.40 |
| October 2020 | £90.82 | £103.70 |
| September 2020 | £89.24 | £101.90 |
| August 2020 | £80.34 | £92.20 |
| July 2020 | £76.26 | £87.80 |
| June 2020 | £69.61 | £80.15 |
| May 2020 | £69.13 | £79.60 |
| April 2020 | £52.28 | £60.20 |
| March 2020 | £37.61 | £43.30 |
| February 2020 | £54.72 | £63 |
| January 2020 | £57.63 | £66.35 |
| December 2019 | £52.67 | £61.05 |
| November 2019 | £49.44 | £57.30 |
| October 2019 | £38.33 | £44.70 |
| September 2019 | £40.47 | £47.20 |
| August 2019 | £37.28 | £43.80 |
| July 2019 | £38.36 | £45.36 |
| June 2019 | £41.99 | £49.66 |
| May 2019 | £37.73 | £44.62 |
| April 2019 | £35.14 | £41.56 |
| March 2019 | £26.37 | £31.45 |
| February 2019 | £26.24 | £31.30 |
| January 2019 | £25.36 | £30.25 |
| December 2018 | £25.28 | £30.40 |
| November 2018 | £24.97 | £30.35 |
| October 2018 | £25.26 | £30.70 |
| September 2018 | £31.14 | £37.85 |
| August 2018 | £29.04 | £35.60 |
| July 2018 | £24.43 | £29.95 |
| June 2018 | £24.47 | £30 |
| May 2018 | £23.42 | £29 |
| April 2018 | £19.66 | £24.35 |
| March 2018 | £18.61 | £23.05 |
| February 2018 | £19.30 | £23.90 |
| January 2018 | £18.63 | £23.45 |
| December 2017 | £20.92 | £26.33 |
| November 2017 | £15.37 | £19.58 |
| October 2017 | £17.82 | £22.70 |
| September 2017 | £15.46 | £19.69 |
| August 2017 | £12.63 | £16.40 |
| July 2017 | £12.34 | £16.02 |
| June 2017 | £9.24 | £12 |
| May 2017 | £7.08 | £9.34 |
| April 2017 | £7.39 | £9.76 |
| March 2017 | £7.20 | £9.75 |
| February 2017 | £6.57 | £8.89 |
| January 2017 | £6.10 | £8.26 |
| December 2016 | £5.08 | £7.14 |
| November 2016 | £4.16 | £5.84 |
| October 2016 | £4.05 | £5.68 |
| September 2016 | £3.45 | £5.06 |
| August 2016 | £3.68 | £5.40 |
| July 2016 | £3.31 | £4.86 |
| June 2016 | £3.08 | £4.51 |
| May 2016 | £3.41 | £5 |
| April 2016 | £3.21 | £4.70 |
| March 2016 | £3.21 | £4.90 |
| February 2016 | £3.46 | £5.29 |
| January 2016 | £3.45 | £5.26 |
| December 2015 | £3.83 | £5.85 |
| November 2015 | £3.98 | £6.08 |
| October 2015 | £3.66 | £5.60 |
| September 2015 | £3.57 | £5.46 |
| August 2015 | £3.64 | £5.56 |
| July 2015 | £3.59 | £5.67 |
| June 2015 | £3.20 | £5.06 |
| May 2015 | £3.21 | £5.08 |
| April 2015 | £3.23 | £5.11 |
| March 2015 | £3.16 | £5 |
| February 2015 | £3.24 | £5.12 |
| January 2015 | £3.02 | £4.92 |
| December 2014 | £3.19 | £5.20 |
| November 2014 | £3.31 | £5.40 |
| October 2014 | £3.37 | £5.49 |
| September 2014 | £3.56 | £5.98 |
| August 2014 | £3.47 | £5.82 |
| July 2014 | £3.69 | £6.19 |
| June 2014 | £3.71 | £6.22 |
| May 2014 | £3.41 | £5.90 |
| April 2014 | £3.31 | £5.72 |
| March 2014 | £3 | £5.18 |
| February 2014 | £2.85 | £4.93 |
| January 2014 | £3 | £5.20 |
| December 2013 | £3.99 | £6.90 |
| November 2013 | £4.22 | £7.30 |
| October 2013 | £4.51 | £7.80 |
| September 2013 | £4.76 | £8.24 |
| August 2013 | £4.48 | £7.76 |
| July 2013 | £4.56 | £7.90 |
| June 2013 | £4.33 | £7.50 |
| May 2013 | £4.14 | £7.18 |
| April 2013 | £3.84 | £6.80 |
| March 2013 | £3.61 | £6.39 |
| February 2013 | £3.55 | £6.52 |
| January 2013 | £3.56 | £6.55 |
| December 2012 | £3.63 | £6.67 |
| November 2012 | £3.62 | £6.65 |
| October 2012 | £3.57 | £6.74 |
| September 2012 | £3.54 | £6.68 |
| August 2012 | £3.63 | £6.85 |
| July 2012 | £3.14 | £5.92 |
| June 2012 | £2.99 | £5.65 |
| May 2012 | £2.99 | £5.65 |
| April 2012 | £2.88 | £5.60 |
| March 2012 | £2.89 | £5.62 |
| February 2012 | £2.73 | £5.30 |
| January 2012 | £2.67 | £5.18 |
| December 2011 | £2.19 | £4.49 |
| November 2011 | £2.12 | £4.35 |
| October 2011 | £2.12 | £4.35 |
| September 2011 | £2.05 | £4.20 |
| August 2011 | £2.13 | £4.55 |
| July 2011 | £2.16 | £4.60 |
| June 2011 | £2.01 | £4.28 |
| May 2011 | £2.02 | £4.30 |
| April 2011 | £2.06 | £4.40 |
| March 2011 | £1.68 | £3.74 |
| February 2011 | £1.67 | £3.72 |
| January 2011 | £1.63 | £3.63 |
| December 2010 | £1.90 | £4.25 |
| November 2010 | £1.89 | £4.20 |
| October 2010 | £1.92 | £4.28 |
| September 2010 | £1.97 | £4.40 |
| August 2010 | £1.78 | £4.20 |
| July 2010 | £1.80 | £4.25 |
| June 2010 | £1.44 | £3.40 |
| May 2010 | £1.48 | £3.49 |
| April 2010 | £1.55 | £3.65 |
| March 2010 | £1.53 | £3.61 |
| February 2010 | £1.57 | £3.71 |
| January 2010 | £1.53 | £3.60 |
| December 2009 | £1.03 | £2.42 |
| November 2009 | £1.14 | £2.69 |
| October 2009 | £1.17 | £2.75 |
| September 2009 | £1.22 | £2.87 |
| August 2009 | £1.12 | £2.65 |
| July 2009 | £1.22 | £2.89 |
| June 2009 | £1.10 | £2.60 |
| May 2009 | £0.88 | £2.08 |
| April 2009 | £0.85 | £2 |
| March 2009 | £0.74 | £1.74 |
| February 2009 | £0.82 | £1.92 |
| January 2009 | £0.87 | £2.05 |
| December 2008 | £0.74 | £1.75 |
| November 2008 | £1 | £2.35 |
| October 2008 | £1.13 | £2.67 |
| September 2008 | £0.98 | £2.31 |
| August 2008 | £1.04 | £2.45 |
| July 2008 | £0.66 | £1.55 |
| June 2008 | £0.63 | £1.48 |
| May 2008 | £0.73 | £1.72 |
| April 2008 | £0.83 | £1.95 |
| March 2008 | £0.87 | £2.05 |
| February 2008 | £0.91 | £2.15 |
| January 2008 | £0.85 | £2.01 |
| December 2007 | £0.70 | £1.70 |
| November 2007 | £0.81 | £1.98 |
| October 2007 | £1.10 | £2.68 |
| September 2007 | £1.04 | £2.53 |
| August 2007 | £1.36 | £3.30 |
| July 2007 | £1.21 | £2.94 |
| June 2007 | £1.17 | £2.86 |
| May 2007 | £1.15 | £2.80 |
| April 2007 | £1.34 | £3.25 |
| March 2007 | £1.45 | £3.52 |
| February 2007 | £1.47 | £3.63 |
| January 2007 | £1.43 | £3.51 |
| December 2006 | £1.55 | £4.02 |
| November 2006 | £1.49 | £3.87 |
| October 2006 | £1.40 | £3.63 |
| September 2006 | £1.47 | £3.95 |
| August 2006 | £1.35 | £3.62 |
| July 2006 | £1.32 | £3.53 |
| June 2006 | £1.01 | £2.70 |
| May 2006 | £1.08 | £2.89 |
| April 2006 | £1.05 | £2.81 |
| March 2006 | £1.05 | £2.80 |
| February 2006 | £1.11 | £3.01 |
| January 2006 | £1.19 | £3.23 |
| December 2005 | £1.35 | £3.68 |
| November 2005 | £1.36 | £3.70 |
| October 2005 | £1.42 | £3.86 |
| September 2005 | £1.49 | £4.21 |
| August 2005 | £1.49 | £4.20 |
| July 2005 | £1.35 | £3.80 |
| June 2005 | £1.37 | £3.85 |
| May 2005 | £1.45 | £4.10 |
| April 2005 | £1.53 | £4.32 |
| March 2005 | £2.53 | £7.13 |
| February 2005 | £2.76 | £7.82 |
| January 2005 | £2.82 | £8 |
| December 2004 | £3.14 | £8.89 |
| November 2004 | £2.87 | £8.15 |
| October 2004 | £2.87 | £8.13 |
| September 2004 | £2.55 | £7.38 |
| August 2004 | £2.48 | £7.17 |
| July 2004 | £2.40 | £6.94 |
| June 2004 | £2.32 | £6.70 |
| May 2004 | £2.23 | £6.45 |
| April 2004 | £2.55 | £7.38 |
| March 2004 | £2.49 | £7.21 |
| February 2004 | £2.47 | £7.18 |
| January 2004 | £2.30 | £6.70 |
| December 2003 | £2.43 | £7.08 |
| November 2003 | £2.47 | £7.20 |
| October 2003 | £2.40 | £7 |
| September 2003 | £2.31 | £6.84 |
| August 2003 | £2.49 | £7.38 |
| July 2003 | £2.30 | £6.80 |
| June 2003 | £1.97 | £5.85 |
| May 2003 | £1.84 | £5.44 |
| April 2003 | £1.75 | £5.17 |
| March 2003 | £1.45 | £4.30 |
| February 2003 | £1.44 | £4.30 |
| January 2003 | £1.42 | £4.25 |
| December 2002 | £1.40 | £4.20 |
| November 2002 | £1.53 | £4.59 |
| October 2002 | £1.40 | £4.20 |
| September 2002 | £1.35 | £4.13 |
| August 2002 | £1.47 | £4.50 |
| July 2002 | £1.62 | £4.97 |
| June 2002 | £1.52 | £4.66 |
| May 2002 | £1.91 | £5.85 |
| April 2002 | £1.89 | £5.78 |
| March 2002 | £1.85 | £5.65 |
| February 2002 | £1.85 | £5.69 |
| January 2002 | £1.75 | £5.38 |
| December 2001 | £1.76 | £5.42 |
| November 2001 | £1.80 | £5.55 |
| October 2001 | £1.38 | £4.24 |
| September 2001 | £1.08 | £3.40 |
| August 2001 | £1.38 | £4.33 |
| July 2001 | £1.38 | £4.31 |
| June 2001 | £1.23 | £3.87 |
| May 2001 | £1.03 | £3.22 |
| April 2001 | £0.95 | £2.98 |
| March 2001 | £0.88 | £2.76 |
| February 2001 | £0.77 | £2.46 |
| January 2001 | £0.61 | £1.95 |
| December 2000 | £0.42 | £1.35 |
| November 2000 | £0.49 | £1.55 |
| October 2000 | £0.45 | £1.42 |
| September 2000 | £0.34 | £1.15 |
| August 2000 | £0.40 | £1.35 |
| July 2000 | £0.50 | £1.69 |
| June 2000 | £0.56 | £1.89 |
| May 2000 | £0.43 | £1.45 |
| April 2000 | £0.54 | £1.80 |
| March 2000 | £0.92 | £3.10 |
| February 2000 | £0.93 | £3.15 |
| January 2000 | £0.99 | £3.37 |
| December 1999 | £1.34 | £4.57 |
| November 1999 | £1.31 | £4.45 |
| October 1999 | £1.38 | £4.70 |
| September 1999 | £1.30 | £4.50 |
| August 1999 | £1.33 | £4.58 |
| July 1999 | £1.10 | £3.78 |
| June 1999 | £1.08 | £3.73 |
| May 1999 | £1.10 | £3.80 |
| April 1999 | £1.15 | £3.95 |
| March 1999 | £1.09 | £3.75 |
| February 1999 | £0.99 | £3.45 |
| January 1999 | £1.15 | £4 |
| December 1998 | £1.51 | £5.24 |
| November 1998 | £1.63 | £5.68 |
| October 1998 | £1.59 | £5.55 |
| September 1998 | £1.54 | £5.40 |
| August 1998 | £1.26 | £4.50 |
| July 1998 | £1.29 | £4.60 |
| June 1998 | £1.64 | £5.85 |
| May 1998 | £1.49 | £5.30 |
| April 1998 | £2.27 | £8.10 |
| March 1998 | £2.14 | £7.62 |
| February 1998 | £1.91 | £6.85 |
| January 1998 | £1.84 | £6.57 |
| December 1997 | £1.64 | £5.85 |
| November 1997 | £1.76 | £6.30 |
| October 1997 | £1.91 | £6.85 |
| September 1997 | £1.95 | £6.99 |
| August 1997 | £1.79 | £6.45 |
| July 1997 | £1.55 | £5.58 |
| June 1997 | £1.88 | £6.78 |
| May 1997 | £2.03 | £7.33 |
| April 1997 | £1.81 | £6.52 |
| March 1997 | £1.82 | £6.55 |
| February 1997 | £1.91 | £6.90 |
| January 1997 | £1.42 | £5.13 |
| December 1996 | £1.49 | £5.40 |
| November 1996 | £1.50 | £5.43 |
| October 1996 | £1.45 | £5.24 |
| September 1996 | £1.31 | £4.76 |
| August 1996 | £1.24 | £4.53 |
| July 1996 | £1.09 | £3.98 |
| June 1996 | £1.19 | £4.35 |
| May 1996 | £1.27 | £4.64 |
| April 1996 | £1.13 | £4.15 |
| March 1996 | £0.91 | £3.34 |
| February 1996 | £0.88 | £3.24 |
| January 1996 | £0.82 | £3.02 |
| December 1995 | £0.81 | £2.97 |
| November 1995 | £0.72 | £2.65 |
| October 1995 | £0.65 | £2.40 |
| September 1995 | £0.62 | £2.27 |
| August 1995 | £0.65 | £2.42 |
| July 1995 | £0.58 | £2.17 |
| June 1995 | £0.45 | £1.68 |
| May 1995 | £0.42 | £1.57 |
| April 1995 | £0.40 | £1.51 |
| March 1995 | £0.40 | £1.50 |
| February 1995 | £0.44 | £1.66 |
| January 1995 | £0.37 | £1.38 |
| December 1994 | £0.33 | £1.25 |
| November 1994 | £0.30 | £1.12 |
| October 1994 | £0.34 | £1.27 |
| September 1994 | £0.37 | £1.24 |
GAW.L
Price: £94.80
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 4.43%
Payout Ratio: 9905.66%
Payout Ratio Range:
Dividend Per Share: 420.00 GBp
Earnings Per Share: 4.24 GBp
P/E Ratio: 22.91
Exchange: LSE
Sector: Consumer Cyclical
Industry: Leisure
Volume: 8879
Market Capitalization: 3.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 15
DGR3: 30.00%
DGR5: 29.99%
DGR10: 30.00%