Games Workshop Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	9,105.00	9,518.35	9,015.00	9,475.00	8,540.78	85,971
2023-12-11	9,300.00	9,340.00	8,860.00	9,125.00	8,225.29	86,613
2023-12-08	9,180.00	9,325.00	9,065.00	9,135.00	8,234.31	94,919
2023-12-07	10,560.00	10,670.00	8,985.00	9,150.00	8,247.83	204,553
2023-12-06	10,610.00	10,900.00	10,600.00	10,600.00	9,554.86	45,942
2023-12-05	10,450.00	10,740.00	10,336.00	10,640.00	9,590.92	37,496
2023-12-04	10,700.00	10,810.00	10,530.00	10,540.00	9,500.78	28,828
2023-12-01	10,750.00	10,880.00	10,630.00	10,720.00	9,663.03	25,843
2023-11-30	10,880.00	10,970.00	10,710.00	10,710.00	9,654.02	67,904
2023-11-29	10,960.00	10,960.00	10,630.00	10,810.00	9,744.16	23,637
2023-11-28	10,930.00	10,990.00	10,630.00	10,740.00	9,681.06	40,443
2023-11-27	10,990.00	11,031.60	10,890.00	10,930.00	9,852.32	109,055
2023-11-24	10,880.00	10,980.00	10,750.00	10,950.00	9,870.35	27,851
2023-11-23	10,830.00	10,960.00	10,710.00	10,870.00	9,798.24	18,801
2023-11-22	10,860.00	10,940.00	10,708.42	10,790.00	9,726.13	34,752
2023-11-21	10,900.00	11,090.00	10,780.00	10,780.00	9,717.11	20,205
2023-11-20	10,510.00	10,860.00	10,410.00	10,840.00	9,771.20	35,256
2023-11-17	10,730.00	10,940.00	10,550.00	10,550.00	9,509.79	53,405
2023-11-16	10,790.00	10,800.00	10,490.00	10,570.00	9,527.82	39,221
2023-11-15	10,610.00	10,940.00	10,540.00	10,810.00	9,744.16	59,060
2023-11-14	10,610.00	10,830.00	10,370.00	10,770.00	9,708.10	31,384
2023-11-13	10,530.00	10,620.00	10,360.00	10,460.00	9,428.67	189,057
2023-11-10	10,900.00	10,900.00	10,390.00	10,500.00	9,464.72	35,804
2023-11-09	10,600.00	10,770.00	10,490.55	10,750.00	9,690.07	181,359
2023-11-08	10,280.00	10,570.00	10,280.00	10,520.00	9,482.75	68,716
2023-11-07	10,250.00	10,410.00	10,140.00	10,380.00	9,356.55	40,035
2023-11-06	10,440.00	10,490.00	10,220.00	10,300.00	9,284.44	36,963
2023-11-03	10,450.00	10,630.00	10,320.00	10,430.00	9,401.62	33,475
2023-11-02	10,210.00	10,480.00	9,985.00	10,320.00	9,302.47	55,560
2023-11-01	9,910.00	10,120.00	9,870.00	10,020.00	9,032.05	37,718
2023-10-31	9,900.00	10,040.00	9,845.00	9,875.00	8,901.34	42,010
2023-10-30	9,920.00	10,020.00	9,750.00	9,825.00	8,856.27	66,050
2023-10-27	9,875.00	9,965.00	9,700.00	9,880.00	8,905.85	21,168
2023-10-26	9,630.00	9,920.00	9,630.00	9,875.00	8,901.34	141,012
2023-10-25	10,080.00	10,080.00	9,690.00	9,840.00	8,869.80	43,610
2023-10-24	9,805.00	9,895.00	9,705.00	9,825.00	8,856.27	26,074
2023-10-23	9,970.00	9,970.00	9,625.00	9,805.00	8,838.25	21,057
2023-10-20	10,060.00	10,080.00	9,740.00	9,795.00	8,829.23	30,423
2023-10-19	10,020.00	10,100.00	9,780.00	9,960.00	8,977.96	38,559
2023-10-18	10,010.00	10,090.00	9,815.00	9,880.00	8,905.85	46,260
2023-10-17	9,790.00	10,010.00	9,740.00	10,010.00	9,023.03	143,014
2023-10-16	9,800.00	9,945.00	9,485.00	9,855.00	8,883.32	47,650
2023-10-13	10,010.00	10,120.00	9,705.00	9,705.00	8,748.11	50,429
2023-10-12	10,100.00	10,260.00	9,985.00	10,080.00	9,086.13	31,307
2023-10-11	10,050.00	10,060.00	9,760.00	9,940.00	8,959.94	38,022
2023-10-10	9,980.00	10,150.00	9,765.00	10,110.00	9,113.17	49,491
2023-10-09	9,875.00	10,070.00	9,700.00	9,815.00	8,847.26	116,579
2023-10-06	9,990.00	10,200.00	9,805.00	9,845.00	8,874.30	43,411
2023-10-05	9,815.00	10,036.54	9,815.00	9,940.00	8,959.94	25,701
2023-10-04	10,030.00	10,070.00	9,743.00	9,815.00	8,847.26	58,825
2023-10-03	10,250.00	10,337.90	9,984.59	9,985.00	9,000.50	47,961
2023-10-02	10,600.00	10,700.00	10,180.00	10,260.00	9,248.38	37,518
2023-09-29	10,460.00	10,640.00	10,460.00	10,570.00	9,527.82	60,957
2023-09-28	10,390.00	10,490.00	10,220.00	10,460.00	9,428.67	44,249
2023-09-27	10,510.00	10,630.00	10,390.00	10,410.00	9,338.52	34,096
2023-09-26	10,490.00	10,650.00	10,370.00	10,500.00	9,419.26	28,488
2023-09-25	10,610.00	10,700.00	10,420.00	10,460.00	9,383.38	48,784
2023-09-22	10,990.00	10,990.00	10,690.00	10,700.00	9,598.68	51,014
2023-09-21	10,930.00	11,020.00	10,750.00	10,870.00	9,751.18	59,009
2023-09-20	10,740.00	10,839.09	10,460.00	10,800.00	9,688.38	42,556

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.