Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 9,540.00 | 9,655.00 | 9,440.00 | 9,610.00 | 8,767.90 | 47,484 |
| 2024-03-07 | 9,460.00 | 9,595.00 | 9,445.00 | 9,480.00 | 8,649.29 | 67,730 |
| 2024-03-06 | 9,390.00 | 9,490.00 | 9,350.00 | 9,445.00 | 8,617.36 | 27,437 |
| 2024-03-05 | 9,420.00 | 9,457.53 | 9,325.00 | 9,365.00 | 8,544.37 | 27,659 |
| 2024-03-04 | 9,580.00 | 9,615.00 | 9,370.00 | 9,425.00 | 8,599.11 | 47,354 |
| 2024-03-01 | 9,550.00 | 9,620.00 | 9,425.00 | 9,500.00 | 8,667.54 | 66,819 |
| 2024-02-29 | 9,525.00 | 9,585.00 | 9,405.00 | 9,405.00 | 8,580.86 | 51,282 |
| 2024-02-28 | 9,700.00 | 9,730.00 | 9,420.00 | 9,490.00 | 8,658.41 | 38,366 |
| 2024-02-27 | 9,625.00 | 9,772.87 | 9,600.00 | 9,680.00 | 8,831.77 | 35,306 |
| 2024-02-26 | 9,710.00 | 9,780.00 | 9,460.00 | 9,590.00 | 8,749.65 | 61,372 |
| 2024-02-23 | 9,905.00 | 9,950.00 | 9,725.00 | 9,725.00 | 8,872.82 | 69,578 |
| 2024-02-22 | 10,000.00 | 10,070.00 | 9,850.00 | 9,850.00 | 8,986.87 | 48,931 |
| 2024-02-21 | 9,775.00 | 9,970.00 | 9,745.00 | 9,970.00 | 9,096.35 | 36,439 |
| 2024-02-20 | 9,820.00 | 9,922.40 | 9,647.73 | 9,740.00 | 8,886.51 | 32,611 |
| 2024-02-19 | 9,960.00 | 9,995.00 | 9,755.00 | 9,830.00 | 8,968.62 | 56,619 |
| 2024-02-16 | 9,775.00 | 9,830.00 | 9,625.00 | 9,685.00 | 8,836.33 | 37,075 |
| 2024-02-15 | 9,845.00 | 9,885.00 | 9,630.00 | 9,690.00 | 8,840.89 | 37,061 |
| 2024-02-14 | 9,580.00 | 9,740.00 | 9,580.00 | 9,740.00 | 8,886.51 | 21,001 |
| 2024-02-13 | 9,735.00 | 9,785.00 | 9,500.00 | 9,580.00 | 8,740.53 | 47,557 |
| 2024-02-12 | 9,900.00 | 9,950.00 | 9,780.00 | 9,815.00 | 8,954.94 | 38,380 |
| 2024-02-09 | 9,950.00 | 9,950.00 | 9,730.00 | 9,755.00 | 8,900.19 | 27,991 |
| 2024-02-08 | 9,700.00 | 9,923.50 | 9,605.00 | 9,765.00 | 8,909.32 | 41,860 |
| 2024-02-07 | 9,730.00 | 9,775.00 | 9,565.00 | 9,615.00 | 8,772.46 | 27,882 |
| 2024-02-06 | 9,620.00 | 9,770.00 | 9,560.00 | 9,675.00 | 8,827.20 | 33,204 |
| 2024-02-05 | 9,805.00 | 9,920.00 | 9,560.00 | 9,580.00 | 8,740.53 | 71,882 |
| 2024-02-02 | 10,040.00 | 10,050.00 | 9,865.00 | 9,865.00 | 9,000.55 | 30,836 |
| 2024-02-01 | 9,850.00 | 10,020.00 | 9,769.20 | 9,945.00 | 9,073.54 | 34,893 |
| 2024-01-31 | 9,960.00 | 9,990.00 | 9,890.00 | 9,905.00 | 9,037.05 | 54,771 |
| 2024-01-30 | 10,040.00 | 10,060.00 | 9,930.00 | 9,935.00 | 9,064.42 | 41,708 |
| 2024-01-29 | 9,945.00 | 10,040.00 | 9,865.00 | 9,990.00 | 9,114.60 | 39,343 |
| 2024-01-26 | 9,680.00 | 9,950.00 | 9,525.00 | 9,935.00 | 9,064.42 | 76,451 |
| 2024-01-25 | 9,500.00 | 9,625.00 | 9,420.00 | 9,615.00 | 8,772.46 | 72,966 |
| 2024-01-24 | 9,625.00 | 9,655.00 | 9,430.00 | 9,500.00 | 8,667.54 | 59,332 |
| 2024-01-23 | 9,710.00 | 9,910.00 | 9,600.00 | 9,600.00 | 8,758.78 | 49,379 |
| 2024-01-22 | 9,810.00 | 9,904.00 | 9,735.00 | 9,850.00 | 8,986.87 | 41,883 |
| 2024-01-19 | 10,020.00 | 10,020.00 | 9,750.00 | 9,750.00 | 8,895.63 | 44,167 |
| 2024-01-18 | 9,900.00 | 9,985.00 | 9,820.00 | 9,930.00 | 9,059.86 | 40,003 |
| 2024-01-17 | 9,810.00 | 10,010.00 | 9,640.28 | 9,980.00 | 8,995.99 | 90,105 |
| 2024-01-16 | 9,850.00 | 9,995.00 | 9,715.00 | 9,890.00 | 8,914.87 | 127,691 |
| 2024-01-15 | 9,790.00 | 10,010.00 | 9,715.00 | 9,795.00 | 8,829.23 | 42,248 |
| 2024-01-12 | 9,860.00 | 10,020.00 | 9,780.00 | 9,810.00 | 8,842.75 | 27,883 |
| 2024-01-11 | 9,865.00 | 10,000.00 | 9,820.00 | 9,820.00 | 8,851.77 | 82,845 |
| 2024-01-10 | 9,685.00 | 9,905.00 | 9,540.00 | 9,830.00 | 8,860.78 | 112,083 |
| 2024-01-09 | 9,585.00 | 9,880.00 | 9,300.00 | 9,695.00 | 8,739.09 | 126,709 |
| 2024-01-08 | 9,420.00 | 9,775.00 | 9,420.00 | 9,775.00 | 8,811.20 | 60,933 |
| 2024-01-05 | 9,525.00 | 9,525.00 | 9,225.00 | 9,430.00 | 8,500.22 | 199,922 |
| 2024-01-04 | 9,600.00 | 9,674.79 | 9,340.00 | 9,400.00 | 8,473.18 | 292,833 |
| 2024-01-03 | 9,800.00 | 9,840.00 | 9,625.00 | 9,625.00 | 8,675.99 | 376,802 |
| 2024-01-02 | 9,900.00 | 9,968.00 | 9,685.00 | 9,850.00 | 8,878.81 | 55,263 |
| 2023-12-29 | 9,995.00 | 9,995.00 | 9,840.00 | 9,870.00 | 8,896.84 | 17,945 |
| 2023-12-28 | 9,960.00 | 10,080.00 | 9,815.00 | 9,855.00 | 8,883.32 | 40,981 |
| 2023-12-27 | 10,030.00 | 10,110.00 | 9,835.00 | 9,895.00 | 8,919.37 | 55,658 |
| 2023-12-22 | 10,100.00 | 10,110.00 | 9,905.00 | 9,990.00 | 9,005.01 | 9,626 |
| 2023-12-21 | 9,975.00 | 10,230.00 | 9,860.00 | 9,965.00 | 8,982.47 | 33,602 |
| 2023-12-20 | 10,100.00 | 10,230.00 | 9,925.00 | 10,010.00 | 9,023.03 | 77,976 |
| 2023-12-19 | 9,975.00 | 10,140.00 | 9,865.00 | 9,985.00 | 9,000.50 | 67,903 |
| 2023-12-18 | 9,820.00 | 10,230.00 | 9,815.00 | 9,955.00 | 8,973.46 | 140,293 |
| 2023-12-15 | 9,890.00 | 10,030.00 | 9,720.00 | 9,790.00 | 8,824.73 | 239,958 |
| 2023-12-14 | 9,730.00 | 9,950.00 | 9,633.03 | 9,845.00 | 8,874.30 | 183,482 |
| 2023-12-13 | 9,450.00 | 9,610.00 | 9,345.00 | 9,550.00 | 8,608.39 | 61,401 |
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.