Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 9,285.00 | 9,320.00 | 9,035.00 | 9,210.00 | 8,055.24 | 58,840 |
| 2023-03-27 | 9,210.00 | 9,320.00 | 9,160.00 | 9,175.00 | 8,024.63 | 73,538 |
| 2023-03-24 | 9,020.00 | 9,175.00 | 8,975.00 | 9,115.00 | 7,972.15 | 271,042 |
| 2023-03-23 | 8,815.00 | 9,025.00 | 8,680.00 | 9,020.00 | 7,889.07 | 60,626 |
| 2023-03-22 | 8,820.00 | 8,820.00 | 8,685.00 | 8,780.00 | 7,679.16 | 38,819 |
| 2023-03-21 | 8,725.00 | 8,820.00 | 8,696.53 | 8,740.00 | 7,644.17 | 55,534 |
| 2023-03-20 | 8,525.00 | 8,705.00 | 8,305.00 | 8,635.00 | 7,552.34 | 43,928 |
| 2023-03-17 | 8,605.00 | 8,700.00 | 8,470.00 | 8,550.00 | 7,477.99 | 113,319 |
| 2023-03-16 | 8,705.00 | 8,705.00 | 8,460.00 | 8,660.00 | 7,574.20 | 59,650 |
| 2023-03-15 | 8,790.00 | 8,790.00 | 8,351.38 | 8,515.00 | 7,447.38 | 59,548 |
| 2023-03-14 | 8,760.00 | 8,780.00 | 8,595.00 | 8,780.00 | 7,679.16 | 49,111 |
| 2023-03-13 | 8,880.00 | 8,895.16 | 8,580.00 | 8,660.00 | 7,574.20 | 72,608 |
| 2023-03-10 | 8,990.00 | 8,990.00 | 8,647.42 | 8,845.00 | 7,736.01 | 77,149 |
| 2023-03-09 | 8,870.00 | 9,030.00 | 8,860.29 | 9,030.00 | 7,897.81 | 166,549 |
| 2023-03-08 | 9,075.00 | 9,100.00 | 8,970.00 | 9,015.00 | 7,884.69 | 49,721 |
| 2023-03-07 | 9,050.00 | 9,120.00 | 8,815.00 | 9,110.00 | 7,967.78 | 61,160 |
| 2023-03-06 | 9,160.00 | 9,190.00 | 8,950.00 | 9,060.00 | 7,924.05 | 49,785 |
| 2023-03-03 | 9,210.00 | 9,224.18 | 9,105.00 | 9,105.00 | 7,963.41 | 54,827 |
| 2023-03-02 | 9,180.00 | 9,290.00 | 9,128.20 | 9,185.00 | 8,033.38 | 40,795 |
| 2023-03-01 | 9,280.00 | 9,365.00 | 9,195.00 | 9,195.00 | 8,042.12 | 36,284 |
| 2023-02-28 | 9,270.00 | 9,285.00 | 9,155.00 | 9,245.00 | 8,085.85 | 65,359 |
| 2023-02-27 | 9,295.00 | 9,295.00 | 9,185.00 | 9,280.00 | 8,116.47 | 52,631 |
| 2023-02-24 | 9,280.00 | 9,290.00 | 9,135.00 | 9,180.00 | 8,029.00 | 141,888 |
| 2023-02-23 | 9,215.00 | 9,330.00 | 9,170.00 | 9,240.00 | 8,081.48 | 38,570 |
| 2023-02-22 | 9,245.00 | 9,245.00 | 9,050.00 | 9,185.00 | 8,033.38 | 64,531 |
| 2023-02-21 | 9,290.00 | 9,290.00 | 9,122.58 | 9,225.00 | 8,068.36 | 76,980 |
| 2023-02-20 | 9,440.00 | 9,440.00 | 9,245.00 | 9,245.00 | 8,085.85 | 98,664 |
| 2023-02-17 | 9,450.00 | 9,450.00 | 9,295.00 | 9,410.00 | 8,230.17 | 74,856 |
| 2023-02-16 | 9,365.00 | 9,395.00 | 9,200.00 | 9,395.00 | 8,217.05 | 52,086 |
| 2023-02-15 | 9,190.00 | 9,355.00 | 9,069.43 | 9,355.00 | 8,182.06 | 65,041 |
| 2023-02-14 | 9,395.00 | 9,420.00 | 9,105.17 | 9,200.00 | 8,046.50 | 62,685 |
| 2023-02-13 | 9,360.00 | 9,390.00 | 9,195.00 | 9,375.00 | 8,199.56 | 35,917 |
| 2023-02-10 | 9,295.00 | 9,340.00 | 8,903.03 | 9,240.00 | 8,081.48 | 58,451 |
| 2023-02-09 | 9,480.00 | 9,480.00 | 9,305.00 | 9,380.00 | 8,203.93 | 45,077 |
| 2023-02-08 | 9,200.00 | 9,490.00 | 9,200.00 | 9,325.00 | 8,155.82 | 48,320 |
| 2023-02-07 | 9,245.00 | 9,361.54 | 9,050.00 | 9,200.00 | 8,046.50 | 64,425 |
| 2023-02-06 | 9,395.00 | 9,485.00 | 9,285.00 | 9,355.00 | 8,182.06 | 30,388 |
| 2023-02-03 | 9,535.00 | 9,545.00 | 9,365.36 | 9,515.00 | 8,322.00 | 52,095 |
| 2023-02-02 | 9,300.00 | 9,501.10 | 9,245.00 | 9,470.00 | 8,282.64 | 130,022 |
| 2023-02-01 | 9,265.00 | 9,435.00 | 9,240.00 | 9,240.00 | 8,081.48 | 62,557 |
| 2023-01-31 | 9,415.00 | 9,420.00 | 9,147.70 | 9,380.00 | 8,203.93 | 47,317 |
| 2023-01-30 | 9,205.00 | 9,410.00 | 9,158.91 | 9,410.00 | 8,230.17 | 38,732 |
| 2023-01-27 | 9,395.00 | 9,395.00 | 9,065.00 | 9,330.00 | 8,160.20 | 74,413 |
| 2023-01-26 | 9,150.00 | 9,255.00 | 9,110.00 | 9,205.00 | 8,050.87 | 79,331 |
| 2023-01-25 | 9,430.00 | 9,430.00 | 9,120.00 | 9,145.00 | 7,998.39 | 54,493 |
| 2023-01-24 | 9,290.00 | 9,390.00 | 9,255.00 | 9,330.00 | 8,160.20 | 51,230 |
| 2023-01-23 | 9,150.00 | 9,270.00 | 9,115.00 | 9,270.00 | 8,107.72 | 42,378 |
| 2023-01-20 | 9,085.00 | 9,205.00 | 8,945.00 | 9,150.00 | 8,002.77 | 95,070 |
| 2023-01-19 | 9,155.00 | 9,287.00 | 8,909.97 | 8,960.00 | 7,836.59 | 213,807 |
| 2023-01-18 | 9,295.00 | 9,485.00 | 9,104.24 | 9,345.00 | 8,059.62 | 83,838 |
| 2023-01-17 | 9,405.00 | 9,535.00 | 9,125.00 | 9,245.00 | 7,973.37 | 96,644 |
| 2023-01-16 | 9,465.00 | 9,500.00 | 9,335.00 | 9,400.00 | 8,107.05 | 82,021 |
| 2023-01-13 | 9,440.00 | 9,451.10 | 9,325.00 | 9,425.00 | 8,128.61 | 45,184 |
| 2023-01-12 | 9,120.00 | 9,450.00 | 9,070.00 | 9,415.00 | 8,119.99 | 112,656 |
| 2023-01-11 | 8,920.00 | 9,150.00 | 8,799.75 | 9,145.00 | 7,887.13 | 97,669 |
| 2023-01-10 | 8,895.00 | 9,080.00 | 8,495.00 | 8,895.00 | 7,671.51 | 189,041 |
| 2023-01-09 | 9,125.00 | 9,185.00 | 8,995.00 | 9,125.00 | 7,869.88 | 71,592 |
| 2023-01-06 | 9,335.00 | 9,380.00 | 9,055.00 | 9,110.00 | 7,856.94 | 72,952 |
| 2023-01-05 | 8,955.00 | 9,280.00 | 8,896.30 | 9,195.00 | 7,930.25 | 87,672 |
| 2023-01-04 | 8,940.00 | 9,053.88 | 8,830.00 | 8,890.00 | 7,667.20 | 71,874 |
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.