Comparing Back to the side-by-side chart ↗
Games Workshop Group PLC (GAW.LSE) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 60 out of 100 (momentum 27 · quality 91 · valuation 47), as of 2026-11-03.
- Signal: Downtrend stack — Trades -8% vs the 50-day and -13.1% vs the 200-day average, 31.6% below the 52-week high and +7.4% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Games Workshop Group PLC trades 8.0% below its 50-day and 13.1% below its 200-day moving average. (as of 2026-11-02)
Games Workshop designs, makes and sells fantasy miniature figures and tabletop games, distributed through its own shops, independent retailers and online outlets. Its main lines include Warhammer 40,000 and Age of Sigmar, alongside licensed content such as Lord of the Rings, and it publishes fiction under the Black Library name while licensing video-game and media rights to third parties.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the GAW.LSE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15800.00 | 16020.00 | 15640.00 | 15920.00 | +0.95% | 69,612 |
| 2026-10-30 | 16030.00 | 16090.00 | 15680.00 | 15770.00 | -1.68% | 65,737 |
| 2026-10-29 | 16130.00 | 16250.00 | 16020.00 | 16040.00 | -0.56% | 32,964 |
| 2026-10-28 | 16130.00 | 16320.00 | 15984.40 | 16130.00 | +0.00% | 38,558 |
| 2026-10-27 | 15950.00 | 16130.00 | 15818.01 | 16130.00 | +1.26% | 78,664 |
| 2026-10-26 | 16100.00 | 16400.00 | 15930.00 | 15930.00 | -0.75% | 37,314 |
| 2026-10-23 | 16740.00 | 16880.00 | 16040.00 | 16050.00 | -4.18% | 68,380 |
| 2026-10-22 | 16750.00 | 16900.00 | 16610.00 | 16750.00 | -1.18% | 47,381 |
| 2026-10-21 | 16700.00 | 16960.00 | 16660.00 | 16950.00 | +1.74% | 45,337 |
| 2026-10-20 | 16740.00 | 16830.00 | 16540.00 | 16660.00 | -0.12% | 50,453 |
| 2026-10-19 | 16930.00 | 16990.00 | 16670.00 | 16680.00 | -1.82% | 44,987 |
| 2026-10-16 | 17090.00 | 17170.00 | 16800.00 | 16990.00 | -0.59% | 78,127 |
| 2026-10-15 | 16850.00 | 17170.00 | 16630.00 | 17090.00 | +1.85% | 79,642 |
| 2026-10-14 | 16650.00 | 16880.00 | 16550.00 | 16780.00 | +1.39% | 98,803 |
| 2026-10-13 | 16580.00 | 16760.00 | 16440.00 | 16550.00 | -0.06% | 75,033 |
| 2026-10-12 | 16490.00 | 16650.00 | 16450.00 | 16560.00 | +1.04% | 143,066 |
| 2026-10-09 | 16300.00 | 16660.00 | 16300.00 | 16390.00 | +0.24% | 205,801 |
| 2026-10-08 | 16410.00 | 16560.00 | 16315.67 | 16350.00 | -1.15% | 71,518 |
| 2026-10-07 | 16440.00 | 16720.00 | 16410.00 | 16540.00 | -0.12% | 94,132 |
| 2026-10-06 | 17060.00 | 17140.00 | 16510.00 | 16560.00 | -2.42% | 61,256 |
| 2026-10-05 | 17360.00 | 17540.00 | 16970.00 | 16970.00 | -1.28% | 48,395 |
| 2026-10-02 | 17040.00 | 17260.00 | 16970.00 | 17190.00 | +1.90% | 54,865 |
| 2026-10-01 | 17870.00 | 17992.00 | 16750.00 | 16870.00 | -6.23% | 193,400 |
| 2026-09-30 | 17730.00 | 17990.00 | 17670.00 | 17990.00 | +1.81% | 53,948 |
| 2026-09-29 | 17820.00 | 18020.00 | 17600.00 | 17670.00 | -0.45% | 30,647 |
| 2026-09-28 | 17690.00 | 17930.00 | 17580.00 | 17750.00 | +1.02% | 45,643 |
| 2026-09-25 | 17570.00 | 17690.00 | 17470.00 | 17570.00 | +0.80% | 77,734 |
| 2026-09-24 | 17650.00 | 17730.00 | 17430.00 | 17430.00 | -1.69% | 66,053 |
| 2026-09-23 | 18190.00 | 18330.00 | 17730.00 | 17730.00 | -2.10% | 57,320 |
| 2026-09-22 | 18010.00 | 18350.00 | 17910.00 | 18110.00 | +0.95% | 108,607 |
| 2026-09-21 | 17740.00 | 18040.00 | 17590.00 | 17940.00 | +1.59% | 206,890 |
| 2026-09-18 | 17760.00 | 17810.00 | 17530.00 | 17660.00 | -0.56% | 290,150 |
| 2026-09-17 | 17730.00 | 17940.00 | 17640.00 | 17760.00 | +0.23% | 51,218 |
| 2026-09-16 | 17810.00 | 18180.00 | 17620.00 | 17720.00 | +0.06% | 74,086 |
| 2026-09-15 | 17550.00 | 17790.00 | 17330.00 | 17710.00 | +0.63% | 105,017 |
| 2026-09-14 | 17550.00 | 17710.00 | 17060.00 | 17600.00 | -0.28% | 222,904 |
| 2026-09-11 | 17450.00 | 17830.00 | 17340.00 | 17650.00 | +1.85% | 95,960 |
| 2026-09-10 | 17570.00 | 17698.16 | 17310.00 | 17330.00 | -1.37% | 50,656 |
| 2026-09-09 | 17850.00 | 18000.00 | 17400.00 | 17570.00 | -2.39% | 122,744 |
| 2026-09-08 | 18600.00 | 18600.00 | 17910.00 | 18000.00 | -2.17% | 275,740 |
| 2026-09-07 | 18360.00 | 18730.00 | 18330.00 | 18400.00 | -0.27% | 71,882 |
| 2026-09-04 | 18250.00 | 18450.00 | 18190.00 | 18450.00 | +1.04% | 122,583 |
| 2026-09-03 | 18070.00 | 18420.00 | 18000.00 | 18260.00 | +0.94% | 50,599 |
| 2026-09-02 | 18250.00 | 18310.00 | 18030.00 | 18090.00 | -1.20% | 53,340 |
| 2026-09-01 | 18250.00 | 18410.00 | 18096.40 | 18310.00 | -0.60% | 55,216 |
| 2026-08-28 | 18390.00 | 18542.00 | 18250.00 | 18420.00 | +0.55% | 40,657 |
| 2026-08-27 | 18550.00 | 18830.00 | 18310.00 | 18320.00 | -2.55% | 49,999 |
| 2026-08-26 | 18560.00 | 18910.00 | 18560.00 | 18800.00 | +1.40% | 46,840 |
| 2026-08-25 | 18500.00 | 18745.00 | 18380.00 | 18540.00 | +0.16% | 110,911 |
| 2026-08-24 | 18620.00 | 18820.00 | 18350.00 | 18510.00 | -0.80% | 97,164 |
| 2026-08-21 | 18570.00 | 18820.00 | 18440.00 | 18660.00 | -0.48% | 59,178 |
| 2026-08-20 | 18640.00 | 19020.00 | 18610.00 | 18750.00 | +0.48% | 80,484 |
| 2026-08-19 | 18720.00 | 18800.00 | 18560.00 | 18660.00 | -0.27% | 52,656 |
| 2026-08-18 | 19180.00 | 19180.00 | 18560.00 | 18710.00 | -0.05% | 54,192 |
| 2026-08-17 | 19210.00 | 19240.00 | 18530.00 | 18720.00 | -2.04% | 52,035 |
| 2026-08-14 | 19080.00 | 19320.00 | 19010.00 | 19110.00 | +0.16% | 82,447 |
| 2026-08-13 | 19090.00 | 19240.00 | 18890.00 | 19080.00 | +0.47% | 97,418 |
| 2026-08-12 | 19310.00 | 19320.00 | 18990.00 | 18990.00 | -1.25% | 34,860 |
| 2026-08-11 | 18980.00 | 19390.00 | 18840.00 | 19230.00 | +1.42% | 62,135 |
| 2026-08-10 | 18880.00 | 18970.00 | 18700.00 | 18960.00 | +0.42% | 75,049 |
| 2026-08-07 | 18880.00 | 19220.00 | 18830.00 | 18880.00 | -0.32% | 161,073 |
| 2026-08-06 | 18930.00 | 19140.00 | 18790.00 | 18940.00 | -0.37% | 36,148 |
| 2026-08-05 | 18950.00 | 19285.00 | 18770.00 | 19010.00 | -0.11% | 229,638 |
| 2026-08-04 | 19200.00 | 19480.00 | 18760.00 | 19030.00 | -1.04% | 74,053 |
| 2026-08-03 | 19120.00 | 19600.00 | 18920.00 | 19230.00 | +0.58% | 506,405 |
| 2026-07-31 | 19440.00 | 19710.00 | 19120.00 | 19120.00 | -1.54% | 62,546 |
| 2026-07-30 | 19850.00 | 20060.00 | 19390.00 | 19420.00 | -2.17% | 66,482 |
| 2026-07-29 | 20060.00 | 20600.00 | 19550.00 | 19850.00 | -0.95% | 95,143 |
| 2026-07-28 | 20000.00 | 20135.00 | 18710.00 | 20040.00 | -0.89% | 118,523 |
| 2026-07-27 | 20000.00 | 20440.00 | 19910.00 | 20220.00 | +1.40% | 59,642 |
| 2026-07-24 | 19860.00 | 20000.00 | 19680.00 | 19940.00 | +0.40% | 105,092 |
| 2026-07-23 | 19990.00 | 20020.00 | 18900.00 | 19860.00 | -1.19% | 171,265 |
| 2026-07-22 | 20080.00 | 20300.00 | 19580.00 | 20100.00 | -0.20% | 77,679 |
| 2026-07-21 | 20160.00 | 20420.00 | 19828.79 | 20140.00 | +0.00% | 52,367 |
| 2026-07-20 | 20160.00 | 20420.00 | 20060.00 | 20140.00 | -0.59% | 305,933 |
| 2026-07-17 | 20360.00 | 20360.00 | 20040.00 | 20260.00 | -0.10% | 47,112 |
| 2026-07-16 | 20240.00 | 20440.00 | 20100.00 | 20280.00 | -1.07% | 22,039 |
| 2026-07-15 | 20260.00 | 20500.00 | 20120.00 | 20500.00 | +0.79% | 51,865 |
| 2026-07-14 | 20060.00 | 20480.00 | 19994.22 | 20340.00 | +0.59% | 29,745 |
| 2026-07-13 | 20000.00 | 20400.00 | 19910.00 | 20220.00 | +0.80% | 166,849 |
| 2026-07-10 | 20200.00 | 20500.00 | 18320.00 | 20060.00 | -0.30% | 53,764 |
| 2026-07-09 | 20020.00 | 20360.00 | 20020.00 | 20120.00 | +0.50% | 52,494 |
| 2026-07-08 | 20660.00 | 20840.00 | 19800.00 | 20019.45 | -3.75% | 97,114 |
| 2026-07-07 | 20800.00 | 21120.00 | 20680.00 | 20800.00 | +0.29% | 53,413 |
| 2026-07-06 | 21160.00 | 21200.00 | 20480.00 | 20740.00 | -1.89% | 76,419 |
| 2026-07-03 | 21460.00 | 21520.00 | 18620.00 | 21140.00 | -1.58% | 51,608 |
| 2026-07-02 | 21600.00 | 21800.00 | 21460.00 | 21480.00 | -0.28% | 47,309 |
| 2026-07-01 | 21540.00 | 21660.00 | 21140.00 | 21540.00 | -0.28% | 94,547 |
| 2026-06-30 | 21800.00 | 22100.00 | 21540.00 | 21600.00 | -1.46% | 80,039 |
| 2026-06-29 | 21960.00 | 22200.00 | 21820.00 | 21920.00 | -0.09% | 51,777 |
| 2026-06-26 | 21820.00 | 22040.00 | 21440.00 | 21940.00 | +1.11% | 62,717 |
| 2026-06-25 | 21800.00 | 23540.00 | 21640.00 | 21700.00 | -0.46% | 111,687 |
| 2026-06-24 | 20320.00 | 21960.00 | 17280.00 | 21800.00 | +7.18% | 185,890 |
| 2026-06-23 | 20100.00 | 20380.00 | 19880.00 | 20340.00 | +0.20% | 46,217 |
| 2026-06-22 | 20320.00 | 20600.00 | 18540.00 | 20300.00 | -0.29% | 173,479 |
| 2026-06-19 | 20680.00 | 20780.00 | 20100.00 | 20360.00 | -1.17% | 151,686 |
| 2026-06-18 | 20240.00 | 20640.00 | 20060.00 | 20600.00 | +0.78% | 39,514 |
| 2026-06-17 | 20340.00 | 20740.00 | 20320.00 | 20440.00 | +0.49% | 48,571 |
| 2026-06-16 | 20000.00 | 20340.00 | 19890.00 | 20340.00 | +1.95% | 126,199 |
| 2026-06-15 | 19890.00 | 20060.00 | 18220.00 | 19950.00 | +0.81% | 50,493 |
| 2026-06-12 | 19540.00 | 20100.00 | 16760.00 | 19790.00 | +2.81% | 112,374 |
| 2026-06-11 | 18910.00 | 19250.00 | 18830.00 | 19250.00 | +1.21% | 181,215 |
| 2026-06-10 | 18600.00 | 19190.00 | 18510.00 | 19020.00 | +2.26% | 63,049 |
| 2026-06-09 | 19010.00 | 19130.00 | 18490.00 | 18600.00 | -1.48% | 68,523 |
| 2026-06-08 | 18900.00 | 19050.00 | 18750.00 | 18880.00 | -0.53% | 45,099 |
| 2026-06-05 | 19090.00 | 19390.00 | 17580.00 | 18980.00 | -0.63% | 27,072 |
| 2026-06-04 | 19340.00 | 20900.00 | 18960.00 | 19100.00 | -1.34% | 61,010 |
| 2026-06-03 | 19560.00 | 19600.00 | 19280.00 | 19360.00 | -1.17% | 46,022 |
| 2026-06-02 | 19720.00 | 19940.00 | 17900.00 | 19590.00 | -0.36% | 56,349 |
| 2026-06-01 | 19900.00 | 20400.00 | 19340.00 | 19660.00 | -1.01% | 43,270 |
| 2026-05-29 | 19950.00 | 20160.00 | 19530.00 | 19860.00 | +0.56% | 243,733 |
| 2026-05-28 | 20020.00 | 20160.00 | 18580.00 | 19750.00 | -2.23% | 52,211 |
| 2026-05-27 | 20700.00 | 20880.00 | 20200.00 | 20200.00 | -2.13% | 83,482 |
| 2026-05-26 | 20740.00 | 20900.00 | 16440.00 | 20640.00 | +0.39% | 79,322 |
| 2026-05-22 | 19100.00 | 21900.00 | 19063.87 | 20560.00 | +7.93% | 112,383 |
| 2026-05-21 | 18800.00 | 19140.00 | 18750.00 | 19050.00 | +1.06% | 42,827 |
| 2026-05-20 | 19080.00 | 19120.00 | 18650.00 | 18850.00 | -1.46% | 75,095 |
| 2026-05-19 | 19500.00 | 19770.00 | 19130.00 | 19130.00 | -1.59% | 38,260 |
| 2026-05-18 | 19380.00 | 19670.00 | 19250.00 | 19440.00 | +0.26% | 135,490 |
| 2026-05-15 | 19560.00 | 19620.00 | 19020.00 | 19390.00 | -0.92% | 67,922 |
| 2026-05-14 | 19490.00 | 19770.00 | 19350.00 | 19570.00 | +1.08% | 44,703 |
| 2026-05-13 | 19400.00 | 19510.00 | 19190.00 | 19360.00 | -0.15% | 40,964 |
| 2026-05-12 | 19330.00 | 19540.00 | 19180.00 | 19390.00 | -0.10% | 28,638 |
| 2026-05-11 | 19670.00 | 20000.00 | 19410.00 | 19410.00 | -0.67% | 174,489 |
| 2026-05-08 | 19605.00 | 19865.00 | 19500.00 | 19540.00 | -0.64% | 110,677 |
| 2026-05-07 | 20060.00 | 20180.00 | 19490.00 | 19665.00 | -1.50% | 84,024 |
| 2026-05-06 | 20180.00 | 20330.00 | 19965.00 | 19965.00 | +0.20% | 63,233 |
| 2026-05-05 | 19975.00 | 20020.00 | 19585.00 | 19925.00 | -0.72% | 116,368 |
| 2026-05-01 | 19485.00 | 20070.00 | 19395.00 | 20070.00 | +2.98% | 86,198 |
| 2026-04-30 | 19375.00 | 19720.00 | 19170.00 | 19490.00 | +0.59% | 76,094 |
| 2026-04-29 | 19380.00 | 19450.00 | 19130.00 | 19375.00 | -0.39% | 30,197 |
| 2026-04-28 | 19625.00 | 19625.00 | 19365.00 | 19450.00 | -0.54% | 53,454 |
| 2026-04-27 | 19535.00 | 19765.00 | 19470.00 | 19555.00 | +0.49% | 35,080 |
| 2026-04-24 | 19040.00 | 19465.00 | 19040.00 | 19460.00 | +0.70% | 63,069 |
| 2026-04-23 | 19305.00 | 19422.38 | 18760.00 | 19325.00 | -0.05% | 113,627 |
| 2026-04-22 | 19685.00 | 19755.00 | 19315.00 | 19335.00 | -2.03% | 75,417 |
| 2026-04-21 | 19730.00 | 19950.00 | 19650.00 | 19735.00 | +0.18% | 113,584 |
| 2026-04-20 | 19940.00 | 19985.00 | 19700.00 | 19700.00 | -1.70% | 425,799 |
| 2026-04-17 | 19415.00 | 20130.00 | 19400.00 | 20040.00 | +3.38% | 189,008 |
| 2026-04-16 | 19360.00 | 19560.00 | 19275.00 | 19385.00 | -0.69% | 58,965 |
| 2026-04-15 | 19430.00 | 19520.00 | 19300.00 | 19520.00 | +0.51% | 61,859 |
| 2026-04-14 | 19170.00 | 19580.00 | 19165.00 | 19420.00 | +1.01% | 55,714 |
| 2026-04-13 | 19165.00 | 19270.00 | 18860.00 | 19225.00 | +1.10% | 105,291 |
| 2026-04-10 | 18725.00 | 19085.00 | 18685.00 | 19015.00 | +1.09% | 98,214 |
| 2026-04-09 | 18750.00 | 18835.00 | 18590.00 | 18810.00 | +0.32% | 87,596 |
| 2026-04-08 | 18735.00 | 18895.00 | 18445.00 | 18750.00 | +3.88% | 106,600 |
| 2026-04-07 | 17650.00 | 18350.00 | 17585.00 | 18050.00 | +2.27% | 85,755 |
| 2026-04-02 | 17450.00 | 17650.00 | 17220.00 | 17650.00 | +0.28% | 114,669 |
| 2026-04-01 | 17790.00 | 17920.00 | 17600.00 | 17600.00 | -0.56% | 108,334 |
| 2026-03-31 | 17810.00 | 18080.00 | 17660.00 | 17700.00 | -1.01% | 46,470 |
| 2026-03-30 | 17720.00 | 17900.00 | 17600.00 | 17880.00 | +0.45% | 63,364 |
| 2026-03-27 | 18230.00 | 18240.00 | 17610.00 | 17800.00 | -2.31% | 170,133 |
| 2026-03-26 | 18380.00 | 18590.00 | 18190.00 | 18220.00 | -2.04% | 155,560 |
| 2026-03-25 | 18230.00 | 18760.00 | 18060.00 | 18600.00 | +2.76% | 88,549 |
| 2026-03-24 | 18050.00 | 18180.00 | 17700.00 | 18100.00 | +2.20% | 108,340 |
| 2026-03-23 | 17140.00 | 18040.00 | 17020.00 | 17710.00 | +1.84% | 64,883 |
| 2026-03-20 | 17390.00 | 17490.00 | 17000.00 | 17390.00 | +0.52% | 136,285 |
| 2026-03-19 | 17320.00 | 17430.00 | 17000.00 | 17300.00 | +0.35% | 167,071 |
| 2026-03-18 | 17480.00 | 17610.00 | 17240.00 | 17240.00 | -0.52% | 113,384 |
| 2026-03-17 | 17250.00 | 17350.00 | 17030.00 | 17330.00 | +1.46% | 36,779 |
| 2026-03-16 | 17330.00 | 17560.00 | 16930.00 | 17080.00 | -1.04% | 155,829 |
| 2026-03-13 | 17510.00 | 17520.00 | 17200.00 | 17260.00 | -1.15% | 41,201 |
| 2026-03-12 | 17270.00 | 17540.00 | 17220.00 | 17460.00 | +1.22% | 33,750 |
| 2026-03-11 | 17360.00 | 17370.00 | 17090.00 | 17250.00 | -0.63% | 42,503 |
| 2026-03-10 | 17210.00 | 17500.00 | 17110.00 | 17360.00 | +3.03% | 71,750 |
| 2026-03-09 | 16900.00 | 17000.00 | 16564.80 | 16850.00 | -1.81% | 192,680 |
| 2026-03-06 | 17320.00 | 17430.00 | 17020.00 | 17160.00 | -0.64% | 44,628 |
| 2026-03-05 | 17340.00 | 17740.00 | 17110.00 | 17270.00 | -0.40% | 89,550 |
| 2026-03-04 | 17000.00 | 17400.00 | 16950.00 | 17340.00 | +1.64% | 131,019 |
| 2026-03-03 | 17670.00 | 17670.00 | 17030.00 | 17060.00 | -3.45% | 127,938 |
| 2026-03-02 | 17610.00 | 17820.00 | 17500.00 | 17670.00 | -1.23% | 61,477 |
| 2026-02-27 | 18070.00 | 18250.00 | 17760.00 | 17890.00 | +0.39% | 105,029 |
| 2026-02-26 | 17440.00 | 17860.00 | 17380.00 | 17820.00 | +2.24% | 46,582 |
| 2026-02-25 | 17270.00 | 17517.00 | 17190.00 | 17430.00 | +1.16% | 59,237 |
| 2026-02-24 | 17510.00 | 17600.00 | 16960.00 | 17230.00 | -1.15% | 128,328 |
| 2026-02-23 | 17340.00 | 17590.00 | 17320.00 | 17430.00 | +0.46% | 71,733 |
| 2026-02-20 | 17110.00 | 17480.00 | 17060.00 | 17350.00 | +1.76% | 183,864 |
| 2026-02-19 | 17020.00 | 17070.00 | 16860.00 | 17050.00 | +0.18% | 53,448 |
| 2026-02-18 | 16920.00 | 17020.00 | 16680.00 | 17020.00 | +0.65% | 64,528 |
| 2026-02-17 | 16650.00 | 16930.00 | 16520.00 | 16910.00 | +1.50% | 72,230 |
| 2026-02-16 | 16700.00 | 16710.00 | 16510.00 | 16660.00 | +1.03% | 24,445 |
| 2026-02-13 | 16530.00 | 16650.00 | 16380.00 | 16490.00 | -0.96% | 99,208 |
| 2026-02-12 | 16590.00 | 16860.00 | 16430.00 | 16650.00 | +1.34% | 166,579 |
| 2026-02-11 | 16990.00 | 17060.00 | 16430.00 | 16430.00 | -3.07% | 94,401 |
| 2026-02-10 | 16850.00 | 17010.00 | 16790.00 | 16950.00 | +0.65% | 50,472 |
| 2026-02-09 | 17000.00 | 17030.00 | 16735.33 | 16840.00 | -1.00% | 63,323 |
| 2026-02-06 | 16860.00 | 17040.00 | 16670.00 | 17010.00 | +0.77% | 79,279 |
| 2026-02-05 | 16990.00 | 17090.00 | 16740.00 | 16880.00 | -0.76% | 101,459 |
| 2026-02-04 | 16620.00 | 17010.00 | 16510.00 | 17010.00 | +1.43% | 131,049 |
| 2026-02-03 | 17250.00 | 17270.00 | 16580.00 | 16770.00 | -2.33% | 127,160 |
| 2026-02-02 | 17000.00 | 17240.00 | 16960.00 | 17170.00 | +0.70% | 102,703 |
| 2026-01-30 | 17230.00 | 17455.00 | 17050.00 | 17050.00 | -1.10% | 84,895 |
| 2026-01-29 | 17440.00 | 17510.00 | 17210.00 | 17240.00 | -1.09% | 58,074 |
| 2026-01-28 | 18050.00 | 18050.00 | 17348.03 | 17430.00 | -1.41% | 91,738 |
| 2026-01-27 | 17890.00 | 18020.00 | 17680.00 | 17680.00 | -1.17% | 91,452 |
| 2026-01-26 | 17910.00 | 18030.00 | 17550.00 | 17890.00 | +0.34% | 95,599 |
| 2026-01-23 | 17910.00 | 18020.00 | 17792.00 | 17830.00 | -0.61% | 44,981 |
| 2026-01-22 | 18260.00 | 18260.00 | 17840.00 | 17940.00 | -0.55% | 55,862 |
| 2026-01-21 | 17920.00 | 18210.00 | 17800.00 | 18040.00 | -0.33% | 60,875 |
| 2026-01-20 | 18100.00 | 18210.00 | 17900.00 | 18100.00 | +0.17% | 36,827 |
| 2026-01-19 | 18710.00 | 18730.00 | 18060.00 | 18070.00 | -3.73% | 68,152 |
| 2026-01-16 | 19240.00 | 19410.00 | 18650.00 | 18770.00 | -1.21% | 316,801 |
| 2026-01-15 | 18730.00 | 19070.00 | 18690.00 | 19000.00 | +1.71% | 37,925 |
| 2026-01-14 | 18660.00 | 19130.00 | 18630.00 | 18680.00 | +0.16% | 55,340 |
| 2026-01-13 | 19100.00 | 19180.00 | 18040.00 | 18650.00 | -1.17% | 166,765 |
| 2026-01-12 | 18760.00 | 18950.00 | 18700.00 | 18870.00 | +0.59% | 249,291 |
| 2026-01-09 | 18410.00 | 18760.00 | 18350.00 | 18760.00 | +1.90% | 219,872 |
| 2026-01-08 | 18390.00 | 18540.00 | 18250.00 | 18410.00 | -0.22% | 650,432 |
| 2026-01-07 | 18510.00 | 18530.00 | 18110.00 | 18450.00 | -0.43% | 66,167 |
| 2026-01-06 | 18400.00 | 18790.00 | 18160.00 | 18530.00 | +0.05% | 45,465 |
| 2026-01-05 | 18540.00 | 18620.00 | 18290.00 | 18520.00 | +0.43% | 82,655 |
| 2026-01-02 | 18990.00 | 19070.00 | 18360.00 | 18440.00 | -2.54% | 62,210 |
| 2025-12-31 | 18970.00 | 19020.95 | 18800.00 | 18920.00 | +0.00% | 17,278 |
| 2025-12-30 | 18910.00 | 19030.00 | 18840.00 | 18920.00 | -0.05% | 37,031 |
| 2025-12-29 | 18900.00 | 18960.00 | 18750.00 | 18930.00 | +0.26% | 51,031 |
| 2025-12-24 | 19080.00 | 19170.00 | 18830.00 | 18880.00 | -1.46% | 10,379 |
| 2025-12-23 | 19300.00 | 19320.00 | 19030.00 | 19160.00 | -0.67% | 34,724 |
| 2025-12-22 | 19400.00 | 19470.00 | 19150.00 | 19290.00 | -0.87% | 25,908 |
| 2025-12-19 | 19450.00 | 19700.00 | 19400.00 | 19460.00 | -0.66% | 109,696 |
| 2025-12-18 | 19440.00 | 19620.00 | 19190.00 | 19590.00 | +0.26% | 256,626 |
| 2025-12-17 | 19600.00 | 19940.00 | 19528.77 | 19540.00 | +0.15% | 48,543 |
| 2025-12-16 | 19340.00 | 19630.00 | 19330.00 | 19510.00 | +0.26% | 58,534 |
| 2025-12-15 | 19540.00 | 19630.00 | 19460.00 | 19460.00 | +0.00% | 60,468 |
| 2025-12-12 | 19640.00 | 19750.00 | 19220.00 | 19460.00 | -0.46% | 67,377 |
| 2025-12-11 | 19660.00 | 19740.00 | 19450.00 | 19550.00 | -0.61% | 37,509 |
| 2025-12-10 | 19600.00 | 19670.00 | 19460.00 | 19670.00 | +0.10% | 64,148 |
| 2025-12-09 | 19600.00 | 19720.00 | 19490.00 | 19650.00 | +0.10% | 128,755 |
| 2025-12-08 | 19700.00 | 19850.00 | 19630.00 | 19630.00 | -0.61% | 257,276 |
| 2025-12-05 | 19700.00 | 19870.00 | 19653.76 | 19750.00 | -0.40% | 32,621 |
| 2025-12-04 | 19860.00 | 19910.00 | 19590.00 | 19830.00 | -0.05% | 34,164 |
| 2025-12-03 | 19800.00 | 19970.00 | 19580.00 | 19840.00 | +1.02% | 91,853 |
| 2025-12-02 | 19530.00 | 19830.00 | 19510.00 | 19640.00 | +0.05% | 46,322 |
| 2025-12-01 | 19240.00 | 19630.00 | 19180.00 | 19630.00 | +1.13% | 64,375 |
| 2025-11-28 | 19570.00 | 19585.20 | 19080.00 | 19410.00 | -0.67% | 66,994 |
| 2025-11-27 | 19760.00 | 19800.00 | 19470.00 | 19540.00 | -1.11% | 45,591 |
| 2025-11-26 | 19500.00 | 19760.00 | 19360.00 | 19760.00 | +1.59% | 59,998 |
| 2025-11-25 | 19060.00 | 19460.00 | 18950.00 | 19450.00 | +2.15% | 80,579 |
| 2025-11-24 | 18840.00 | 19181.98 | 18700.00 | 19040.00 | +1.44% | 202,540 |
| 2025-11-21 | 18370.00 | 18880.00 | 18200.00 | 18770.00 | +2.79% | 153,696 |
| 2025-11-20 | 17000.00 | 18560.00 | 16860.00 | 18260.00 | +13.49% | 263,529 |
| 2025-11-19 | 16050.00 | 16220.00 | 15980.00 | 16090.00 | +0.12% | 52,023 |
| 2025-11-18 | 16000.00 | 16250.00 | 15950.00 | 16070.00 | -1.11% | 81,033 |
| 2025-11-17 | 16120.00 | 16340.00 | 16000.00 | 16250.00 | +1.06% | 62,566 |
| 2025-11-14 | 16240.00 | 16280.00 | 15950.00 | 16080.00 | -0.92% | 44,039 |
| 2025-11-13 | 16280.00 | 16490.00 | 16190.00 | 16230.00 | -0.55% | 46,779 |
| 2025-11-12 | 15480.00 | 16470.00 | 15430.00 | 16320.00 | +5.97% | 104,900 |
| 2025-11-11 | 15530.00 | 15530.00 | 15290.00 | 15400.00 | +0.00% | 126,846 |
| 2025-11-10 | 15360.00 | 15470.00 | 15280.00 | 15400.00 | +0.65% | 242,702 |
| 2025-11-07 | 15540.00 | 15790.00 | 15200.00 | 15300.00 | -1.67% | 63,517 |
| 2025-11-06 | 16180.00 | 16270.00 | 15360.00 | 15560.00 | -3.95% | 302,505 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+18.21%). Worst month: Jul (-5.40%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Games Workshop Group PLC's (GAW.LSE) latest close?
15920.00 on 2026-11-02, from the Closelook data lake's daily price record.
What is GAW.LSE's 52-week high and low?
23540.00 high and 15200.00 low over the trailing 52 weeks, as of 2026-11-02.
What is Games Workshop Group PLC's strongest and weakest month historically?
Historically, GAW.LSE's strongest calendar month has been Nov (average +18.21%) and its weakest Jul (average -5.40%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is Games Workshop Group PLC's Closelooknet score?
60 out of 100 (momentum 27 · quality 91 · valuation 47), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on GAW.LSE?
Downtrend stack: Trades -8% vs the 50-day and -13.1% vs the 200-day average, 31.6% below the 52-week high and +7.4% off the 52-week low; a death cross printed 25 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is GAW.LSE above its 50-day and 200-day moving averages?
Games Workshop Group PLC trades 8.0% below its 50-day and 13.1% below its 200-day moving average (3.1% below its 20-day). As of 2026-11-02.