Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 9,985.00 | 10,080.00 | 9,900.00 | 9,960.00 | 9,184.34 | 19,491 |
| 2024-06-05 | 9,935.00 | 10,060.00 | 9,880.00 | 10,010.00 | 9,230.45 | 19,770 |
| 2024-06-04 | 10,120.00 | 10,170.00 | 9,775.00 | 9,880.00 | 9,110.57 | 46,782 |
| 2024-06-03 | 10,000.00 | 10,210.00 | 9,580.00 | 10,110.00 | 9,322.66 | 42,195 |
| 2024-05-31 | 9,900.00 | 10,060.00 | 9,800.00 | 9,985.00 | 9,207.40 | 76,476 |
| 2024-05-30 | 9,790.00 | 9,885.00 | 9,596.01 | 9,825.00 | 9,059.86 | 45,516 |
| 2024-05-29 | 9,520.00 | 9,640.00 | 9,465.00 | 9,635.00 | 8,884.65 | 51,391 |
| 2024-05-28 | 9,665.00 | 9,770.00 | 9,600.00 | 9,610.00 | 8,861.60 | 26,897 |
| 2024-05-24 | 9,615.00 | 9,782.50 | 9,525.00 | 9,710.00 | 8,953.81 | 36,392 |
| 2024-05-23 | 9,795.00 | 9,800.00 | 9,575.00 | 9,615.00 | 8,866.21 | 28,080 |
| 2024-05-22 | 9,755.00 | 9,844.91 | 9,667.07 | 9,700.00 | 8,944.59 | 24,798 |
| 2024-05-21 | 9,820.00 | 9,955.00 | 9,695.00 | 9,750.00 | 8,990.70 | 33,952 |
| 2024-05-20 | 9,895.00 | 10,080.00 | 9,815.00 | 9,880.00 | 9,110.57 | 31,660 |
| 2024-05-17 | 10,020.00 | 10,067.75 | 9,560.00 | 9,885.00 | 9,115.19 | 19,150 |
| 2024-05-16 | 9,985.00 | 10,160.00 | 9,940.00 | 10,120.00 | 9,331.88 | 20,765 |
| 2024-05-15 | 10,000.00 | 10,230.00 | 9,840.00 | 10,100.00 | 9,313.44 | 32,086 |
| 2024-05-14 | 9,950.00 | 10,160.00 | 9,560.00 | 10,030.00 | 9,248.89 | 17,647 |
| 2024-05-13 | 9,925.00 | 10,030.00 | 9,555.00 | 10,030.00 | 9,248.89 | 41,971 |
| 2024-05-10 | 9,925.00 | 10,077.26 | 9,555.00 | 9,925.00 | 9,152.07 | 35,915 |
| 2024-05-09 | 9,930.00 | 10,041.06 | 9,775.00 | 9,980.00 | 9,202.79 | 38,046 |
| 2024-05-08 | 9,795.00 | 9,991.47 | 9,775.00 | 9,945.00 | 9,170.51 | 51,634 |
| 2024-05-07 | 9,650.00 | 9,805.00 | 9,500.00 | 9,805.00 | 9,041.42 | 61,872 |
| 2024-05-03 | 9,600.00 | 9,650.00 | 9,420.00 | 9,480.00 | 8,741.73 | 39,518 |
| 2024-05-02 | 9,470.00 | 9,635.00 | 9,440.00 | 9,520.00 | 8,778.61 | 28,771 |
| 2024-05-01 | 9,520.00 | 9,520.00 | 9,440.00 | 9,440.00 | 8,704.84 | 43,504 |
| 2024-04-30 | 9,700.00 | 10,000.00 | 9,610.00 | 9,910.00 | 9,138.24 | 43,323 |
| 2024-04-29 | 9,675.00 | 9,895.03 | 9,550.00 | 9,790.00 | 9,027.58 | 77,336 |
| 2024-04-26 | 9,645.00 | 9,674.83 | 9,510.00 | 9,600.00 | 8,852.38 | 40,959 |
| 2024-04-25 | 9,565.00 | 9,665.00 | 9,440.00 | 9,485.00 | 8,746.34 | 101,874 |
| 2024-04-24 | 9,770.00 | 9,800.00 | 9,540.00 | 9,565.00 | 8,820.11 | 71,517 |
| 2024-04-23 | 9,665.00 | 9,830.00 | 9,595.00 | 9,755.00 | 8,995.31 | 110,891 |
| 2024-04-22 | 9,595.00 | 9,650.00 | 9,530.00 | 9,635.00 | 8,884.65 | 29,784 |
| 2024-04-19 | 9,520.00 | 9,720.00 | 9,400.00 | 9,525.00 | 8,783.22 | 117,533 |
| 2024-04-18 | 9,940.00 | 9,995.00 | 9,595.00 | 9,595.00 | 8,847.77 | 142,842 |
| 2024-04-17 | 10,310.00 | 10,410.00 | 9,880.00 | 9,930.00 | 9,156.68 | 67,293 |
| 2024-04-16 | 9,870.00 | 10,030.02 | 9,790.00 | 9,970.00 | 9,193.57 | 52,027 |
| 2024-04-15 | 9,825.00 | 10,080.00 | 9,739.52 | 10,000.00 | 9,221.23 | 58,979 |
| 2024-04-12 | 10,070.00 | 10,177.48 | 9,795.00 | 9,850.00 | 9,082.91 | 75,654 |
| 2024-04-11 | 9,970.00 | 10,070.00 | 9,965.00 | 9,995.00 | 9,216.62 | 30,632 |
| 2024-04-10 | 9,910.00 | 10,170.00 | 9,905.00 | 9,965.00 | 9,188.96 | 47,099 |
| 2024-04-09 | 9,740.00 | 9,920.00 | 9,710.00 | 9,865.00 | 9,096.74 | 30,422 |
| 2024-04-08 | 9,800.00 | 9,820.00 | 9,700.00 | 9,760.00 | 8,999.92 | 49,351 |
| 2024-04-05 | 10,000.00 | 10,000.00 | 9,780.00 | 9,800.00 | 9,036.81 | 47,641 |
| 2024-04-04 | 9,765.00 | 9,942.74 | 9,765.00 | 9,855.00 | 9,087.52 | 23,436 |
| 2024-04-03 | 9,865.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,059.86 | 30,805 |
| 2024-04-02 | 9,995.00 | 10,240.00 | 9,925.00 | 9,925.00 | 9,055.30 | 34,269 |
| 2024-03-28 | 10,020.00 | 10,040.00 | 9,800.00 | 10,040.00 | 9,160.22 | 30,631 |
| 2024-03-27 | 9,950.00 | 10,015.42 | 9,765.00 | 9,860.00 | 8,995.99 | 35,572 |
| 2024-03-26 | 10,020.00 | 10,120.00 | 9,970.00 | 9,970.00 | 9,096.35 | 34,161 |
| 2024-03-25 | 10,150.00 | 10,260.00 | 9,925.00 | 10,060.00 | 9,178.47 | 42,338 |
| 2024-03-22 | 10,350.00 | 10,350.00 | 10,150.00 | 10,270.00 | 9,370.06 | 63,587 |
| 2024-03-21 | 10,130.00 | 10,380.00 | 10,050.00 | 10,280.00 | 9,379.19 | 111,494 |
| 2024-03-20 | 9,855.00 | 10,120.00 | 9,840.00 | 10,050.00 | 9,169.34 | 49,460 |
| 2024-03-19 | 9,990.00 | 10,020.00 | 9,885.00 | 9,965.00 | 9,091.79 | 104,868 |
| 2024-03-18 | 9,970.00 | 9,986.10 | 9,905.00 | 9,945.00 | 9,073.54 | 89,813 |
| 2024-03-15 | 9,925.00 | 10,020.00 | 9,815.00 | 9,970.00 | 9,096.35 | 83,154 |
| 2024-03-14 | 9,940.00 | 10,051.93 | 9,895.00 | 9,935.00 | 9,064.42 | 189,791 |
| 2024-03-13 | 9,975.00 | 10,050.00 | 9,885.00 | 9,955.00 | 9,082.67 | 184,512 |
| 2024-03-12 | 9,785.00 | 10,010.00 | 9,775.25 | 9,995.00 | 9,119.16 | 53,404 |
| 2024-03-11 | 9,530.00 | 9,735.00 | 9,460.00 | 9,725.00 | 8,872.82 | 45,855 |
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.