Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 10,480.00 | 10,520.00 | 10,340.00 | 10,460.00 | 9,741.96 | 45,488 |
| 2024-08-29 | 10,380.00 | 10,500.00 | 10,320.83 | 10,450.00 | 9,732.64 | 69,860 |
| 2024-08-28 | 10,340.00 | 10,500.00 | 10,160.00 | 10,390.00 | 9,676.76 | 16,780 |
| 2024-08-27 | 10,500.00 | 10,560.00 | 10,240.00 | 10,290.00 | 9,583.63 | 32,121 |
| 2024-08-23 | 10,440.00 | 10,560.00 | 10,340.00 | 10,460.00 | 9,741.96 | 15,959 |
| 2024-08-22 | 10,420.00 | 10,600.00 | 10,310.00 | 10,430.00 | 9,714.02 | 26,993 |
| 2024-08-21 | 10,080.00 | 10,350.00 | 10,010.00 | 10,310.00 | 9,602.25 | 40,297 |
| 2024-08-20 | 10,280.00 | 10,490.00 | 10,110.00 | 10,200.00 | 9,499.80 | 18,897 |
| 2024-08-19 | 10,300.00 | 10,330.00 | 10,190.00 | 10,270.00 | 9,565.00 | 17,397 |
| 2024-08-16 | 10,000.00 | 10,370.00 | 10,000.00 | 10,260.00 | 9,555.69 | 19,627 |
| 2024-08-15 | 10,220.00 | 10,320.00 | 10,010.00 | 10,250.00 | 9,546.37 | 27,255 |
| 2024-08-14 | 10,200.00 | 10,310.00 | 10,090.00 | 10,220.00 | 9,518.43 | 52,372 |
| 2024-08-13 | 10,130.00 | 10,320.00 | 10,000.00 | 10,210.00 | 9,509.12 | 34,639 |
| 2024-08-12 | 10,000.00 | 10,310.00 | 9,999.45 | 10,100.00 | 9,406.67 | 19,131 |
| 2024-08-09 | 9,945.00 | 10,120.00 | 9,690.00 | 10,030.00 | 9,341.47 | 15,637 |
| 2024-08-08 | 9,920.00 | 10,130.00 | 9,535.00 | 10,000.00 | 9,313.53 | 82,165 |
| 2024-08-07 | 10,030.00 | 10,180.00 | 9,905.00 | 10,090.00 | 9,304.22 | 26,258 |
| 2024-08-06 | 9,950.00 | 10,050.00 | 9,810.00 | 9,940.00 | 9,165.90 | 40,542 |
| 2024-08-05 | 9,790.00 | 9,880.00 | 9,575.00 | 9,880.00 | 9,110.57 | 87,036 |
| 2024-08-02 | 10,390.00 | 10,560.00 | 9,965.00 | 9,990.00 | 9,212.01 | 51,760 |
| 2024-08-01 | 10,300.00 | 10,400.00 | 10,050.00 | 10,300.00 | 9,497.87 | 52,637 |
| 2024-07-31 | 10,470.00 | 10,590.00 | 10,210.00 | 10,300.00 | 9,497.87 | 42,759 |
| 2024-07-30 | 10,070.00 | 10,600.00 | 9,870.00 | 10,340.00 | 9,534.75 | 54,298 |
| 2024-07-29 | 10,150.00 | 10,670.00 | 10,150.00 | 10,200.00 | 9,405.65 | 34,296 |
| 2024-07-26 | 10,000.00 | 10,480.00 | 10,000.00 | 10,410.00 | 9,599.30 | 36,539 |
| 2024-07-25 | 10,110.00 | 10,160.00 | 9,900.00 | 10,000.00 | 9,221.23 | 41,873 |
| 2024-07-24 | 10,110.00 | 10,280.00 | 10,070.00 | 10,090.00 | 9,304.22 | 24,140 |
| 2024-07-23 | 10,080.00 | 10,290.00 | 10,070.00 | 10,110.00 | 9,322.66 | 27,755 |
| 2024-07-22 | 10,440.00 | 10,440.00 | 10,120.00 | 10,250.00 | 9,451.76 | 23,459 |
| 2024-07-19 | 10,200.00 | 10,360.00 | 10,050.00 | 10,190.00 | 9,396.43 | 24,917 |
| 2024-07-18 | 10,250.00 | 10,800.00 | 9,980.00 | 10,230.00 | 9,433.32 | 35,584 |
| 2024-07-17 | 10,450.00 | 10,580.00 | 10,280.00 | 10,290.00 | 9,488.65 | 25,307 |
| 2024-07-16 | 10,560.00 | 10,800.00 | 10,110.00 | 10,500.00 | 9,682.29 | 36,244 |
| 2024-07-15 | 10,550.00 | 10,720.00 | 10,480.00 | 10,620.00 | 9,792.95 | 43,665 |
| 2024-07-12 | 10,570.00 | 10,680.00 | 10,500.00 | 10,680.00 | 9,848.27 | 23,161 |
| 2024-07-11 | 10,250.00 | 10,590.00 | 10,250.00 | 10,590.00 | 9,765.28 | 27,511 |
| 2024-07-10 | 10,600.00 | 10,620.00 | 10,280.00 | 10,440.00 | 9,626.96 | 43,256 |
| 2024-07-09 | 10,500.00 | 10,630.00 | 10,310.00 | 10,400.00 | 9,590.08 | 43,682 |
| 2024-07-08 | 10,500.00 | 10,627.20 | 10,130.00 | 10,540.00 | 9,719.18 | 28,413 |
| 2024-07-05 | 10,600.00 | 10,600.00 | 10,380.00 | 10,560.00 | 9,737.62 | 40,334 |
| 2024-07-04 | 10,430.00 | 10,520.00 | 10,360.00 | 10,460.00 | 9,645.41 | 17,191 |
| 2024-07-03 | 10,190.00 | 10,480.00 | 9,500.00 | 10,460.00 | 9,645.41 | 30,677 |
| 2024-07-02 | 10,510.00 | 10,690.00 | 10,250.00 | 10,250.00 | 9,451.76 | 36,899 |
| 2024-07-01 | 10,690.00 | 10,800.00 | 10,440.00 | 10,440.00 | 9,626.96 | 69,899 |
| 2024-06-28 | 10,700.00 | 10,890.00 | 10,670.00 | 10,670.00 | 9,839.05 | 29,639 |
| 2024-06-27 | 10,730.00 | 10,890.00 | 10,660.00 | 10,800.00 | 9,958.93 | 135,016 |
| 2024-06-26 | 10,710.00 | 10,850.00 | 10,650.00 | 10,740.00 | 9,903.60 | 69,804 |
| 2024-06-25 | 10,850.00 | 10,850.00 | 10,500.00 | 10,750.00 | 9,912.82 | 33,212 |
| 2024-06-24 | 10,650.00 | 10,790.00 | 10,510.00 | 10,790.00 | 9,949.71 | 34,150 |
| 2024-06-21 | 10,700.00 | 10,850.00 | 10,520.00 | 10,620.00 | 9,792.95 | 122,056 |
| 2024-06-20 | 10,300.00 | 10,700.00 | 10,210.00 | 10,690.00 | 9,857.49 | 57,560 |
| 2024-06-19 | 9,755.00 | 10,420.00 | 9,690.00 | 10,300.00 | 9,497.87 | 113,947 |
| 2024-06-18 | 9,560.00 | 9,685.00 | 9,357.40 | 9,435.00 | 8,700.23 | 60,284 |
| 2024-06-17 | 9,600.00 | 9,600.00 | 9,429.98 | 9,545.00 | 8,801.66 | 32,247 |
| 2024-06-14 | 9,515.00 | 9,580.00 | 9,370.00 | 9,400.00 | 8,667.96 | 56,459 |
| 2024-06-13 | 9,640.00 | 9,785.00 | 9,510.00 | 9,510.00 | 8,769.39 | 46,569 |
| 2024-06-12 | 9,755.00 | 9,830.00 | 9,595.00 | 9,670.00 | 8,916.93 | 57,273 |
| 2024-06-11 | 9,795.00 | 10,400.00 | 9,720.00 | 9,720.00 | 8,963.04 | 22,272 |
| 2024-06-10 | 9,860.00 | 10,050.00 | 9,734.22 | 9,735.00 | 8,976.87 | 25,357 |
| 2024-06-07 | 9,990.00 | 10,060.00 | 9,880.00 | 9,935.00 | 9,161.29 | 28,307 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 1.4000 GBP |
| 2026-07-02 | 0.9000 GBP |
| 2026-04-16 | 1.1000 GBP |
| 2026-02-19 | 0.5000 GBP |
| 2025-12-18 | 1.0000 GBP |
| 2025-10-16 | 0.8500 GBP |
| 2025-08-28 | 0.5500 GBP |
| 2025-07-10 | 0.8500 GBP |
| 2025-03-27 | 1.0000 GBP |
| 2025-01-23 | 1.5500 GBP |
| 2025-01-09 | 0.8000 GBP |
| 2024-10-24 | 0.8500 GBP |
| 2024-08-08 | 1.0000 GBP |
| 2024-04-04 | 1.0500 GBP |
| 2024-01-18 | 1.2000 GBP |
| 2023-09-28 | 0.5000 GBP |
| 2023-08-03 | 1.4500 GBP |
| 2023-04-06 | 1.2000 GBP |
| 2023-01-19 | 1.3000 GBP |
| 2022-10-20 | 0.4500 GBP |
| 2022-09-29 | 0.3000 GBP |
| 2022-08-04 | 0.9000 GBP |
| 2022-03-31 | 0.7000 GBP |
| 2022-01-20 | 0.6500 GBP |
| 2021-11-25 | 0.3500 GBP |
| 2021-09-30 | 0.2500 GBP |
| 2021-08-05 | 0.4000 GBP |
| 2021-05-27 | 0.5000 GBP |
| 2021-03-25 | 0.4500 GBP |
| 2020-12-17 | 0.6000 GBP |
| 2020-09-17 | 0.5000 GBP |
| 2020-08-13 | 0.3000 GBP |
| 2020-01-23 | 0.4500 GBP |
| 2019-11-28 | 0.3500 GBP |
| 2019-09-26 | 0.3500 GBP |
| 2019-08-08 | 0.3000 GBP |
| 2019-04-25 | 0.3500 GBP |
| 2019-01-24 | 0.2500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.