Games Workshop Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	10,490.00	10,580.00	10,440.00	10,490.00	9,293.27	55,840
2023-06-23	10,420.00	10,590.00	10,350.00	10,450.00	9,257.83	43,837
2023-06-22	10,420.00	10,470.00	10,280.00	10,450.00	9,257.83	35,238
2023-06-21	10,730.00	10,730.00	10,380.00	10,420.00	9,231.25	67,052
2023-06-20	10,700.00	10,804.99	10,630.00	10,730.00	9,505.89	44,162
2023-06-19	10,660.00	10,890.00	10,650.00	10,710.00	9,488.17	122,450
2023-06-16	10,520.00	10,790.00	10,520.00	10,680.00	9,461.59	158,580
2023-06-15	10,260.00	10,530.00	10,230.00	10,510.00	9,310.99	111,756
2023-06-14	9,910.00	10,250.00	9,910.00	10,210.00	9,045.21	192,282
2023-06-13	9,875.00	9,875.00	9,495.00	9,645.00	8,544.67	56,707
2023-06-12	9,400.00	9,675.00	9,320.00	9,660.00	8,557.96	63,126
2023-06-09	9,205.00	9,325.00	9,115.00	9,315.00	8,252.32	59,925
2023-06-08	9,385.00	9,385.00	9,190.00	9,255.00	8,199.16	61,575
2023-06-07	9,525.00	9,535.00	9,335.00	9,335.00	8,270.03	83,628
2023-06-06	9,515.00	9,595.00	9,475.00	9,525.00	8,438.36	23,310
2023-06-05	9,520.00	9,568.00	9,340.00	9,535.00	8,447.22	43,609
2023-06-02	9,465.00	9,620.00	9,440.00	9,580.00	8,487.08	42,042
2023-06-01	9,530.00	9,530.00	9,370.04	9,410.00	8,336.48	49,024
2023-05-31	9,305.00	9,560.00	9,300.00	9,460.00	8,380.77	75,570
2023-05-30	9,450.00	9,540.00	9,395.00	9,410.00	8,336.48	31,514
2023-05-26	9,270.00	9,465.00	9,254.02	9,435.00	8,358.63	40,024
2023-05-25	9,230.00	9,301.99	9,115.00	9,295.00	8,234.60	26,056
2023-05-24	9,370.00	9,388.75	9,165.00	9,225.00	8,172.58	58,810
2023-05-23	9,575.00	9,831.12	9,370.00	9,440.00	8,363.05	55,108
2023-05-22	9,650.00	9,835.00	9,580.00	9,735.00	8,624.40	127,115
2023-05-19	9,830.00	9,830.00	9,700.00	9,700.00	8,593.39	47,551
2023-05-18	9,745.00	9,785.00	9,664.31	9,745.00	8,633.26	43,029
2023-05-17	9,700.00	9,805.00	9,670.00	9,730.00	8,619.97	60,036
2023-05-16	9,775.00	9,815.00	9,735.00	9,790.00	8,673.13	37,646
2023-05-15	9,875.00	9,875.00	9,760.00	9,820.00	8,699.70	43,661
2023-05-12	9,870.00	9,952.67	9,753.15	9,830.00	8,708.56	51,950
2023-05-11	9,505.00	9,900.00	9,505.00	9,860.00	8,735.14	48,254
2023-05-10	9,995.00	9,995.00	9,705.00	9,775.00	8,659.84	38,439
2023-05-09	9,770.00	9,860.00	9,740.00	9,815.00	8,695.27	82,554
2023-05-05	9,815.00	9,890.00	9,685.00	9,770.00	8,655.41	54,613
2023-05-04	9,930.00	9,930.00	9,780.00	9,805.00	8,686.41	123,922
2023-05-03	9,900.00	9,930.00	9,843.37	9,870.00	8,744.00	42,047
2023-05-02	10,020.00	10,052.99	9,795.00	9,885.00	8,757.29	40,105
2023-04-28	9,830.00	9,955.00	9,800.00	9,920.00	8,788.29	54,051
2023-04-27	9,875.00	9,875.00	9,712.01	9,805.00	8,686.41	36,568
2023-04-26	9,550.00	9,820.00	9,550.00	9,785.00	8,668.70	60,831
2023-04-25	9,750.00	9,818.98	9,680.00	9,680.00	8,575.67	81,500
2023-04-24	9,590.00	9,745.00	9,550.00	9,735.00	8,624.40	51,609
2023-04-21	9,700.00	9,700.00	9,415.00	9,650.00	8,549.10	69,741
2023-04-20	9,590.00	9,590.00	9,435.50	9,530.00	8,442.79	81,881
2023-04-19	9,520.00	9,575.00	9,400.00	9,505.00	8,420.64	32,591
2023-04-18	9,460.00	9,596.85	9,460.00	9,555.00	8,464.94	62,956
2023-04-17	9,720.00	9,745.54	9,449.20	9,495.00	8,411.78	78,713
2023-04-14	9,450.00	9,690.00	9,450.00	9,670.00	8,566.82	42,218
2023-04-13	9,575.00	9,575.00	9,417.58	9,555.00	8,464.94	41,652
2023-04-12	9,390.00	9,495.78	9,280.00	9,410.00	8,336.48	154,837
2023-04-11	9,485.00	9,500.00	9,360.00	9,465.00	8,385.20	44,249
2023-04-06	9,275.00	9,385.00	9,219.21	9,345.00	8,278.89	54,632
2023-04-05	9,645.00	9,645.00	9,390.00	9,410.00	8,230.17	48,230
2023-04-04	9,430.00	9,560.00	9,375.00	9,470.00	8,282.64	64,750
2023-04-03	9,660.00	9,675.00	9,295.00	9,410.00	8,230.17	51,060
2023-03-31	9,405.00	9,700.00	9,405.00	9,640.00	8,431.33	63,604
2023-03-30	9,445.00	9,531.84	9,380.00	9,440.00	8,256.41	73,791
2023-03-29	9,300.00	9,400.00	9,140.00	9,380.00	8,203.93	144,975
2023-03-28	9,285.00	9,320.00	9,035.00	9,210.00	8,055.24	58,840

← NewerPage 15 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.