Games Workshop Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	10,900.00	11,073.80	10,650.00	10,670.00	9,571.76	38,861
2023-09-18	11,380.00	11,460.00	10,910.00	10,930.00	9,805.00	93,458
2023-09-15	11,150.00	11,670.00	11,040.00	11,490.00	10,307.36	237,588
2023-09-14	10,560.00	10,560.00	10,270.00	10,390.00	9,320.58	68,378
2023-09-13	10,480.00	10,670.00	10,470.00	10,500.00	9,419.26	75,294
2023-09-12	10,370.00	10,577.50	10,370.00	10,540.00	9,455.14	80,099
2023-09-11	10,600.00	10,620.00	10,420.00	10,480.00	9,401.32	42,040
2023-09-08	10,590.00	10,590.00	10,400.00	10,520.00	9,437.20	48,732
2023-09-07	10,410.00	10,580.00	10,360.00	10,400.00	9,329.55	127,134
2023-09-06	10,520.00	10,560.00	10,420.00	10,500.00	9,419.26	42,368
2023-09-05	10,960.00	10,960.00	10,578.99	10,580.00	9,491.03	25,303
2023-09-04	10,800.00	10,870.00	10,690.00	10,740.00	9,634.56	34,707
2023-09-01	10,790.00	10,840.00	10,690.00	10,720.00	9,616.62	21,198
2023-08-31	10,770.00	10,870.00	10,710.00	10,820.00	9,706.32	92,279
2023-08-30	10,610.00	10,810.00	10,610.00	10,760.00	9,652.50	32,949
2023-08-29	10,530.00	10,780.00	10,470.00	10,720.00	9,616.62	66,685
2023-08-25	10,560.00	10,740.00	10,520.00	10,620.00	9,526.91	37,346
2023-08-24	10,740.00	10,840.00	10,535.01	10,560.00	9,473.09	28,912
2023-08-23	10,710.00	10,760.00	10,654.80	10,680.00	9,580.73	55,731
2023-08-22	10,830.00	10,900.00	10,650.00	10,700.00	9,598.68	108,792
2023-08-21	10,890.00	10,913.68	10,750.00	10,830.00	9,715.30	49,731
2023-08-18	11,360.00	11,364.30	10,650.00	10,890.00	9,769.12	62,614
2023-08-17	11,500.00	11,510.00	11,110.00	11,110.00	9,966.48	52,991
2023-08-16	11,140.00	11,500.00	11,140.00	11,390.00	10,217.66	28,502
2023-08-15	11,500.00	11,500.00	11,235.62	11,450.00	10,271.48	58,108
2023-08-14	11,480.00	11,480.00	11,280.00	11,350.00	10,181.77	38,798
2023-08-11	11,350.00	11,380.00	11,290.00	11,380.00	10,208.69	62,656
2023-08-10	11,400.00	11,430.00	11,270.00	11,430.00	10,253.54	64,100
2023-08-09	11,180.00	11,350.00	11,170.00	11,310.00	10,145.89	59,424
2023-08-08	11,210.00	11,326.80	11,040.00	11,170.00	10,020.30	85,911
2023-08-07	11,250.00	11,289.20	11,130.00	11,240.00	10,083.10	44,677
2023-08-04	11,510.00	11,510.00	11,190.00	11,270.00	10,110.01	66,284
2023-08-03	11,500.00	11,640.00	11,430.00	11,460.00	10,280.45	53,154
2023-08-02	11,520.00	11,740.00	11,390.00	11,660.00	10,329.79	122,941
2023-08-01	11,650.00	11,740.00	11,502.06	11,600.00	10,276.63	85,285
2023-07-31	11,790.00	11,815.20	11,600.00	11,650.00	10,320.93	70,714
2023-07-28	11,690.00	11,850.00	11,604.00	11,700.00	10,365.23	73,691
2023-07-27	11,500.00	11,751.00	11,410.00	11,690.00	10,356.37	58,773
2023-07-26	11,420.00	11,430.00	11,191.71	11,360.00	10,064.01	69,442
2023-07-25	11,010.00	11,482.18	10,920.24	11,370.00	10,072.87	71,464
2023-07-24	11,380.00	11,469.94	11,260.00	11,310.00	10,019.72	40,453
2023-07-21	11,000.00	11,390.00	10,960.00	11,380.00	10,081.73	28,370
2023-07-20	11,340.00	11,470.00	11,000.00	11,270.00	9,984.28	50,775
2023-07-19	11,360.00	11,470.00	11,204.58	11,400.00	10,099.45	55,867
2023-07-18	10,940.00	11,174.80	10,890.00	11,160.00	9,886.83	59,282
2023-07-17	11,170.00	11,180.00	10,820.00	10,940.00	9,691.93	60,986
2023-07-14	11,100.00	11,220.00	11,020.00	11,100.00	9,833.68	78,207
2023-07-13	11,160.00	11,240.00	11,030.00	11,070.00	9,807.10	49,994
2023-07-12	10,930.00	11,160.00	10,840.00	11,110.00	9,842.54	36,396
2023-07-11	10,910.00	11,000.00	10,830.00	10,920.00	9,674.21	29,364
2023-07-10	10,910.00	10,930.00	10,740.00	10,870.00	9,629.92	23,679
2023-07-07	10,700.00	10,915.64	10,594.10	10,820.00	9,585.62	37,290
2023-07-06	10,860.00	10,880.00	10,727.80	10,750.00	9,523.61	121,703
2023-07-05	10,980.00	11,030.00	10,870.00	10,920.00	9,674.21	85,731
2023-07-04	10,780.00	11,100.00	10,740.00	11,030.00	9,771.66	30,514
2023-07-03	10,890.00	10,910.00	10,764.00	10,870.00	9,629.92	89,703
2023-06-30	10,540.00	11,015.00	10,540.00	10,920.00	9,674.21	47,513
2023-06-29	10,770.00	10,915.00	10,740.00	10,800.00	9,567.90	77,794
2023-06-28	10,620.00	10,870.00	10,530.00	10,830.00	9,594.48	98,270
2023-06-27	10,520.00	10,642.00	10,402.00	10,520.00	9,319.84	32,651

← NewerPage 14 of 22 · 1,265 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.