LSE, GAW End of Day and Historical Share Prices [Games Workshop Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GAW: Games Workshop Group PLC

26 Aug 2025

LAST: 15,600	CHANGE: 300.00	OPEN: 15,700	HIGH: 15,900	ASK: 0	VOLUME: 43.8K
LAST: 15,600	CHG(%): 1.89	PREV: 15,900	LOW: 15,500	BID: 15,260

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	15,700	15,900	15,500	15,600	43.8K
25 Aug 25	15,820	15,900	15,620	15,900	31.9K
22 Aug 25	15,820	15,900	15,620	15,900	31.8K
21 Aug 25	15,860	15,930	15,760	15,830	19.7K
20 Aug 25	15,650	15,890	15,500	15,870	34.9K
19 Aug 25	15,770	15,850	15,600	15,650	31K
18 Aug 25	15,760	15,900	15,620	15,770	51.4K
15 Aug 25	15,620	15,740	15,450	15,672	71.8K
14 Aug 25	15,220	15,480	15,140	15,480	47K
13 Aug 25	15,240	15,350	15,130	15,220	34.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	15,820.00
MA10:	15,689.17
MA20:	15,799.08
MA50:	15,926.33
MA100:	15,600.19
MA200:	14,722.39
STO9:	26.67
STO14:	46.24
RSI14:	41.01
WPR14:	-41.10
MTM14:	-220.00
ROC14:	-0.01
ATR:	325.00
Week High:	15,930.00
Week Low:	15,500.00
Month High:	16,600.00
Month Low:	14,990.00
Year High:	16,730.00
Year Low:	9,930.00
Volatility:	4.46