Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,157.01 -827.07 (-1.27%) CMC Crypto 200
1,331.06 -29.26 (-2.15%)
Games Workshop Group PLC (GAW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 07:07PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 10,700.00 | 10,700.00 | 10,679.49 | 10,620.00 | 10,620.00 | 122,053 |
| 20 Jun 2024 | 10,300.00 | 10,700.00 | 10,210.00 | 10,690.00 | 10,690.00 | 57,560 |
| 19 Jun 2024 | 9,755.00 | 10,420.00 | 9,690.00 | 10,300.00 | 10,300.00 | 113,947 |
| 18 Jun 2024 | 9,560.00 | 9,685.00 | 9,357.40 | 9,435.00 | 9,435.00 | 60,284 |
| 17 Jun 2024 | 9,600.00 | 9,600.00 | 9,429.98 | 9,545.00 | 9,545.00 | 32,247 |
| 14 Jun 2024 | 9,515.00 | 9,580.00 | 9,370.00 | 9,400.00 | 9,400.00 | 56,459 |
| 13 Jun 2024 | 9,640.00 | 9,785.00 | 9,510.00 | 9,510.00 | 9,510.00 | 46,569 |
| 12 Jun 2024 | 9,755.00 | 9,830.00 | 9,595.00 | 9,670.00 | 9,670.00 | 57,273 |
| 11 Jun 2024 | 9,795.00 | 10,400.00 | 9,720.00 | 9,720.00 | 9,720.00 | 22,272 |
| 10 Jun 2024 | 9,860.00 | 10,050.00 | 9,734.22 | 9,735.00 | 9,735.00 | 25,357 |
| 07 Jun 2024 | 9,990.00 | 10,060.00 | 9,880.00 | 9,935.00 | 9,935.00 | 28,307 |
| 06 Jun 2024 | 9,985.00 | 10,080.00 | 9,900.00 | 9,960.00 | 9,960.00 | 19,491 |
| 05 Jun 2024 | 9,935.00 | 10,060.00 | 9,880.00 | 10,010.00 | 10,010.00 | 19,770 |
| 04 Jun 2024 | 10,120.00 | 10,170.00 | 9,775.00 | 9,880.00 | 9,880.00 | 46,782 |
| 03 Jun 2024 | 10,000.00 | 10,210.00 | 9,580.00 | 10,110.00 | 10,110.00 | 42,195 |
| 31 May 2024 | 9,900.00 | 10,060.00 | 9,800.00 | 9,985.00 | 9,985.00 | 76,476 |
| 30 May 2024 | 9,790.00 | 9,885.00 | 9,596.01 | 9,825.00 | 9,825.00 | 45,516 |
| 29 May 2024 | 9,520.00 | 9,640.00 | 9,465.00 | 9,635.00 | 9,635.00 | 51,391 |
| 28 May 2024 | 9,665.00 | 9,770.00 | 9,600.00 | 9,610.00 | 9,610.00 | 26,897 |
| 24 May 2024 | 9,615.00 | 9,782.50 | 9,525.00 | 9,710.00 | 9,710.00 | 36,392 |
| 23 May 2024 | 9,795.00 | 9,800.00 | 9,575.00 | 9,615.00 | 9,615.00 | 28,080 |
| 22 May 2024 | 9,755.00 | 9,844.91 | 9,667.07 | 9,700.00 | 9,700.00 | 24,798 |
| 21 May 2024 | 9,820.00 | 9,955.00 | 9,695.00 | 9,750.00 | 9,750.00 | 33,952 |
| 20 May 2024 | 9,895.00 | 10,080.00 | 9,815.00 | 9,880.00 | 9,880.00 | 31,660 |
| 17 May 2024 | 10,020.00 | 10,067.75 | 9,560.00 | 9,885.00 | 9,885.00 | 19,150 |
| 16 May 2024 | 9,985.00 | 10,160.00 | 9,940.00 | 10,120.00 | 10,120.00 | 20,765 |
| 15 May 2024 | 10,000.00 | 10,230.00 | 9,840.00 | 10,100.00 | 10,100.00 | 32,086 |
| 14 May 2024 | 9,950.00 | 10,160.00 | 9,560.00 | 10,030.00 | 10,030.00 | 17,647 |
| 13 May 2024 | 9,925.00 | 10,030.00 | 9,555.00 | 10,030.00 | 10,030.00 | 41,971 |
| 10 May 2024 | 9,925.00 | 10,077.26 | 9,555.00 | 9,925.00 | 9,925.00 | 35,915 |
| 09 May 2024 | 9,930.00 | 10,041.06 | 9,775.00 | 9,980.00 | 9,980.00 | 38,046 |
| 08 May 2024 | 9,795.00 | 9,991.47 | 9,775.00 | 9,945.00 | 9,945.00 | 51,634 |
| 07 May 2024 | 9,650.00 | 9,805.00 | 9,500.00 | 9,805.00 | 9,805.00 | 61,872 |
| 03 May 2024 | 9,600.00 | 9,650.00 | 9,420.00 | 9,480.00 | 9,480.00 | 39,518 |
| 02 May 2024 | 9,470.00 | 9,635.00 | 9,440.00 | 9,520.00 | 9,520.00 | 28,771 |
| 01 May 2024 | 9,890.00 | 9,520.00 | 9,500.00 | 9,440.00 | 9,440.00 | 43,504 |
| 30 Apr 2024 | 9,700.00 | 10,000.00 | 9,610.00 | 9,910.00 | 9,910.00 | 43,323 |
| 29 Apr 2024 | 9,675.00 | 9,895.03 | 9,550.00 | 9,790.00 | 9,790.00 | 77,336 |
| 26 Apr 2024 | 9,645.00 | 9,674.83 | 9,510.00 | 9,600.00 | 9,600.00 | 40,959 |
| 25 Apr 2024 | 9,565.00 | 9,665.00 | 9,440.00 | 9,485.00 | 9,485.00 | 101,874 |
| 24 Apr 2024 | 9,770.00 | 9,800.00 | 9,540.00 | 9,565.00 | 9,565.00 | 71,517 |
| 23 Apr 2024 | 9,665.00 | 9,830.00 | 9,595.00 | 9,755.00 | 9,755.00 | 110,891 |
| 22 Apr 2024 | 9,595.00 | 9,650.00 | 9,530.00 | 9,635.00 | 9,635.00 | 29,784 |
| 19 Apr 2024 | 9,520.00 | 9,720.00 | 9,400.00 | 9,525.00 | 9,525.00 | 117,533 |
| 18 Apr 2024 | 9,940.00 | 9,995.00 | 9,595.00 | 9,595.00 | 9,595.00 | 142,842 |
| 17 Apr 2024 | 10,310.00 | 10,410.00 | 9,880.00 | 9,930.00 | 9,930.00 | 67,293 |
| 16 Apr 2024 | 9,870.00 | 10,030.02 | 9,790.00 | 9,970.00 | 9,970.00 | 52,027 |
| 15 Apr 2024 | 9,825.00 | 10,080.00 | 9,739.52 | 10,000.00 | 10,000.00 | 58,979 |
| 12 Apr 2024 | 10,070.00 | 10,177.48 | 9,795.00 | 9,850.00 | 9,850.00 | 75,654 |
| 11 Apr 2024 | 9,970.00 | 10,070.00 | 9,965.00 | 9,995.00 | 9,995.00 | 30,632 |
| 10 Apr 2024 | 9,910.00 | 10,170.00 | 9,905.00 | 9,965.00 | 9,965.00 | 47,099 |
| 09 Apr 2024 | 9,740.00 | 9,920.00 | 9,710.00 | 9,865.00 | 9,865.00 | 30,422 |
| 08 Apr 2024 | 9,800.00 | 9,820.00 | 9,700.00 | 9,760.00 | 9,760.00 | 49,351 |
| 05 Apr 2024 | 10,000.00 | 10,000.00 | 9,780.00 | 9,800.00 | 9,800.00 | 47,641 |
| 04 Apr 2024 | 9,765.00 | 9,942.74 | 9,765.00 | 9,855.00 | 9,855.00 | 23,436 |
| 04 Apr 2024 | 105 Dividend | |||||
| 03 Apr 2024 | 9,865.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,825.00 | 30,805 |
| 02 Apr 2024 | 9,995.00 | 10,240.00 | 9,925.00 | 9,925.00 | 9,820.05 | 34,269 |
| 28 Mar 2024 | 10,020.00 | 10,040.00 | 9,800.00 | 10,040.00 | 9,933.84 | 30,631 |
| 27 Mar 2024 | 9,950.00 | 10,015.42 | 9,765.00 | 9,860.00 | 9,755.74 | 35,572 |
| 26 Mar 2024 | 10,020.00 | 10,120.00 | 9,970.00 | 9,970.00 | 9,864.58 | 34,161 |
| 25 Mar 2024 | 10,150.00 | 10,260.00 | 9,925.00 | 10,060.00 | 9,953.63 | 42,338 |
| 22 Mar 2024 | 10,350.00 | 10,350.00 | 10,150.00 | 10,270.00 | 10,161.40 | 63,587 |
| 21 Mar 2024 | 10,130.00 | 10,380.00 | 10,050.00 | 10,280.00 | 10,171.30 | 111,494 |
| 20 Mar 2024 | 9,855.00 | 10,120.00 | 9,840.00 | 10,050.00 | 9,943.73 | 49,460 |
| 19 Mar 2024 | 9,990.00 | 10,020.00 | 9,885.00 | 9,965.00 | 9,859.63 | 104,868 |
| 18 Mar 2024 | 9,970.00 | 9,986.10 | 9,905.00 | 9,945.00 | 9,839.84 | 89,813 |
| 15 Mar 2024 | 9,925.00 | 10,020.00 | 9,815.00 | 9,970.00 | 9,864.58 | 83,154 |
| 14 Mar 2024 | 9,940.00 | 10,051.93 | 9,895.00 | 9,935.00 | 9,829.95 | 189,791 |
| 13 Mar 2024 | 9,975.00 | 10,050.00 | 9,885.00 | 9,955.00 | 9,849.74 | 184,512 |
| 12 Mar 2024 | 9,785.00 | 10,010.00 | 9,775.25 | 9,995.00 | 9,889.31 | 53,404 |
| 11 Mar 2024 | 9,530.00 | 9,735.00 | 9,460.00 | 9,725.00 | 9,622.17 | 45,855 |
| 08 Mar 2024 | 9,540.00 | 9,655.00 | 9,440.00 | 9,610.00 | 9,508.38 | 47,484 |
| 07 Mar 2024 | 9,460.00 | 9,595.00 | 9,445.00 | 9,480.00 | 9,379.76 | 67,730 |
| 06 Mar 2024 | 9,390.00 | 9,490.00 | 9,350.00 | 9,445.00 | 9,345.13 | 27,437 |
| 05 Mar 2024 | 9,420.00 | 9,457.53 | 9,325.00 | 9,365.00 | 9,265.97 | 27,659 |
| 04 Mar 2024 | 9,580.00 | 9,615.00 | 9,370.00 | 9,425.00 | 9,325.34 | 47,354 |
| 01 Mar 2024 | 9,550.00 | 9,620.00 | 9,425.00 | 9,500.00 | 9,399.55 | 66,819 |
| 29 Feb 2024 | 9,525.00 | 9,585.00 | 9,405.00 | 9,405.00 | 9,305.55 | 51,282 |
| 28 Feb 2024 | 9,700.00 | 9,730.00 | 9,420.00 | 9,490.00 | 9,389.65 | 38,366 |
| 27 Feb 2024 | 9,625.00 | 9,772.87 | 9,600.00 | 9,680.00 | 9,577.64 | 35,306 |
| 26 Feb 2024 | 9,710.00 | 9,780.00 | 9,460.00 | 9,590.00 | 9,488.59 | 61,372 |
| 23 Feb 2024 | 9,905.00 | 9,950.00 | 9,725.00 | 9,725.00 | 9,622.17 | 69,578 |
| 22 Feb 2024 | 10,000.00 | 10,070.00 | 9,850.00 | 9,850.00 | 9,745.85 | 48,931 |
| 21 Feb 2024 | 9,775.00 | 9,970.00 | 9,745.00 | 9,970.00 | 9,864.58 | 36,439 |
| 20 Feb 2024 | 9,820.00 | 9,922.40 | 9,647.73 | 9,740.00 | 9,637.01 | 32,611 |
| 19 Feb 2024 | 9,960.00 | 9,995.00 | 9,755.00 | 9,830.00 | 9,726.06 | 56,619 |
| 16 Feb 2024 | 9,775.00 | 9,830.00 | 9,625.00 | 9,685.00 | 9,582.59 | 37,075 |
| 15 Feb 2024 | 9,845.00 | 9,885.00 | 9,630.00 | 9,690.00 | 9,587.54 | 37,061 |
| 14 Feb 2024 | 9,580.00 | 9,740.00 | 9,580.00 | 9,740.00 | 9,637.01 | 21,001 |
| 13 Feb 2024 | 9,735.00 | 9,785.00 | 9,500.00 | 9,580.00 | 9,478.70 | 47,557 |
| 12 Feb 2024 | 9,900.00 | 9,950.00 | 9,780.00 | 9,815.00 | 9,711.22 | 38,380 |
| 09 Feb 2024 | 9,950.00 | 9,950.00 | 9,730.00 | 9,755.00 | 9,651.85 | 27,991 |
| 08 Feb 2024 | 9,700.00 | 9,923.50 | 9,605.00 | 9,765.00 | 9,661.74 | 41,860 |
| 07 Feb 2024 | 9,730.00 | 9,775.00 | 9,565.00 | 9,615.00 | 9,513.33 | 27,882 |
| 06 Feb 2024 | 9,620.00 | 9,770.00 | 9,560.00 | 9,675.00 | 9,572.70 | 33,204 |
| 05 Feb 2024 | 9,805.00 | 9,920.00 | 9,560.00 | 9,580.00 | 9,478.70 | 71,882 |
| 02 Feb 2024 | 10,040.00 | 10,050.00 | 9,865.00 | 9,865.00 | 9,760.69 | 30,836 |
| 01 Feb 2024 | 9,850.00 | 10,020.00 | 9,769.20 | 9,945.00 | 9,839.84 | 34,893 |
| 31 Jan 2024 | 9,960.00 | 9,990.00 | 9,890.00 | 9,905.00 | 9,800.26 | 54,771 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.