Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 8,700.00 | 8,945.00 | 8,629.97 | 8,880.00 | 7,658.58 | 84,290 |
| 2022-12-30 | 8,500.00 | 8,705.00 | 8,500.00 | 8,565.00 | 7,386.90 | 15,804 |
| 2022-12-29 | 8,795.00 | 8,795.00 | 8,580.00 | 8,625.00 | 7,438.65 | 97,375 |
| 2022-12-28 | 8,500.00 | 8,705.00 | 8,500.00 | 8,635.00 | 7,447.28 | 45,921 |
| 2022-12-23 | 8,700.00 | 8,700.00 | 8,466.01 | 8,475.00 | 7,309.28 | 15,056 |
| 2022-12-22 | 8,620.00 | 8,742.09 | 8,475.00 | 8,475.00 | 7,309.28 | 85,609 |
| 2022-12-21 | 8,435.00 | 8,645.00 | 8,435.00 | 8,615.00 | 7,430.03 | 75,069 |
| 2022-12-20 | 8,745.00 | 8,745.00 | 8,335.00 | 8,425.00 | 7,266.16 | 93,872 |
| 2022-12-19 | 8,505.00 | 8,662.18 | 8,490.00 | 8,550.00 | 7,373.97 | 102,905 |
| 2022-12-16 | 7,435.00 | 8,555.00 | 7,295.00 | 8,480.00 | 7,313.60 | 373,409 |
| 2022-12-15 | 7,420.00 | 7,462.42 | 7,230.00 | 7,300.00 | 6,295.90 | 75,320 |
| 2022-12-14 | 7,560.00 | 7,560.00 | 7,415.00 | 7,470.00 | 6,442.52 | 49,574 |
| 2022-12-13 | 7,325.00 | 7,600.00 | 7,236.00 | 7,530.00 | 6,494.27 | 129,608 |
| 2022-12-12 | 7,175.00 | 7,345.00 | 7,175.00 | 7,295.00 | 6,291.59 | 30,568 |
| 2022-12-09 | 7,355.00 | 7,355.79 | 7,215.00 | 7,335.00 | 6,326.09 | 28,120 |
| 2022-12-08 | 7,360.00 | 7,390.05 | 7,153.45 | 7,285.00 | 6,282.96 | 54,743 |
| 2022-12-07 | 7,275.00 | 7,360.00 | 7,195.00 | 7,295.00 | 6,291.59 | 151,725 |
| 2022-12-06 | 7,465.00 | 7,470.00 | 7,350.00 | 7,380.00 | 6,364.90 | 35,192 |
| 2022-12-05 | 7,400.00 | 7,490.00 | 7,385.00 | 7,465.00 | 6,438.21 | 44,885 |
| 2022-12-02 | 7,430.00 | 7,490.00 | 7,265.00 | 7,400.00 | 6,382.15 | 37,378 |
| 2022-12-01 | 7,420.00 | 7,555.00 | 7,372.00 | 7,430.00 | 6,408.02 | 72,351 |
| 2022-11-30 | 7,375.00 | 7,436.00 | 7,365.00 | 7,365.00 | 6,351.96 | 55,792 |
| 2022-11-29 | 7,405.00 | 7,500.00 | 7,365.00 | 7,365.00 | 6,351.96 | 40,318 |
| 2022-11-28 | 7,575.00 | 7,600.00 | 7,470.00 | 7,480.00 | 6,451.14 | 37,407 |
| 2022-11-25 | 7,585.00 | 7,715.00 | 7,205.00 | 7,575.00 | 6,533.08 | 89,014 |
| 2022-11-24 | 7,610.00 | 7,660.00 | 7,518.66 | 7,565.00 | 6,524.45 | 22,490 |
| 2022-11-23 | 7,500.00 | 7,565.00 | 7,425.00 | 7,560.00 | 6,520.14 | 79,588 |
| 2022-11-22 | 7,365.00 | 7,485.00 | 7,285.00 | 7,485.00 | 6,455.46 | 47,859 |
| 2022-11-21 | 7,205.00 | 7,395.00 | 7,155.00 | 7,395.00 | 6,377.83 | 43,162 |
| 2022-11-18 | 7,260.00 | 7,370.00 | 7,130.18 | 7,305.00 | 6,300.21 | 78,358 |
| 2022-11-17 | 7,250.00 | 7,250.00 | 7,098.10 | 7,200.00 | 6,209.66 | 84,609 |
| 2022-11-16 | 7,390.00 | 7,450.00 | 7,150.00 | 7,190.00 | 6,201.03 | 150,044 |
| 2022-11-15 | 7,405.00 | 7,560.00 | 7,375.00 | 7,400.00 | 6,382.15 | 108,017 |
| 2022-11-14 | 7,500.00 | 7,540.00 | 7,365.00 | 7,510.00 | 6,477.02 | 84,524 |
| 2022-11-11 | 7,165.00 | 7,475.00 | 7,080.00 | 7,460.00 | 6,433.89 | 95,418 |
| 2022-11-10 | 6,650.00 | 7,065.00 | 6,500.00 | 7,065.00 | 6,093.23 | 164,150 |
| 2022-11-09 | 6,520.00 | 6,610.00 | 6,485.00 | 6,575.00 | 5,670.62 | 49,225 |
| 2022-11-08 | 6,400.00 | 6,585.00 | 6,345.00 | 6,585.00 | 5,679.25 | 49,001 |
| 2022-11-07 | 6,300.00 | 6,435.00 | 6,255.00 | 6,400.00 | 5,519.69 | 46,600 |
| 2022-11-04 | 6,245.00 | 6,425.00 | 6,245.00 | 6,305.00 | 5,437.76 | 100,468 |
| 2022-11-03 | 6,270.00 | 6,375.34 | 6,220.00 | 6,230.00 | 5,373.08 | 46,828 |
| 2022-11-02 | 6,510.00 | 6,525.80 | 6,405.00 | 6,450.00 | 5,562.82 | 78,087 |
| 2022-11-01 | 6,455.00 | 6,670.00 | 6,455.00 | 6,485.00 | 5,593.00 | 77,187 |
| 2022-10-31 | 6,490.00 | 6,610.00 | 6,345.00 | 6,400.00 | 5,519.69 | 95,610 |
| 2022-10-28 | 6,535.00 | 6,555.00 | 6,410.75 | 6,485.00 | 5,593.00 | 61,322 |
| 2022-10-27 | 6,735.00 | 6,735.00 | 6,510.00 | 6,635.00 | 5,722.37 | 82,342 |
| 2022-10-26 | 6,640.00 | 6,725.00 | 6,485.00 | 6,640.00 | 5,726.68 | 54,832 |
| 2022-10-25 | 6,315.00 | 6,655.00 | 6,255.00 | 6,655.00 | 5,739.62 | 61,001 |
| 2022-10-24 | 6,050.00 | 6,295.00 | 6,050.00 | 6,265.00 | 5,403.26 | 43,963 |
| 2022-10-21 | 6,145.00 | 6,275.00 | 6,035.00 | 6,175.00 | 5,325.64 | 51,160 |
| 2022-10-20 | 6,110.00 | 6,292.50 | 6,110.00 | 6,260.00 | 5,398.95 | 130,632 |
| 2022-10-19 | 6,450.00 | 6,450.00 | 6,155.00 | 6,230.00 | 5,334.27 | 72,223 |
| 2022-10-18 | 6,475.00 | 6,526.46 | 6,322.31 | 6,395.00 | 5,475.54 | 91,142 |
| 2022-10-17 | 6,160.00 | 6,355.00 | 6,035.00 | 6,315.00 | 5,407.05 | 68,915 |
| 2022-10-14 | 6,050.00 | 6,261.99 | 6,035.00 | 6,105.00 | 5,227.24 | 81,488 |
| 2022-10-13 | 5,930.00 | 6,125.00 | 5,795.00 | 6,020.00 | 5,154.46 | 136,628 |
| 2022-10-12 | 5,945.00 | 6,025.00 | 5,800.00 | 5,800.00 | 4,966.09 | 187,602 |
| 2022-10-11 | 5,965.00 | 5,997.00 | 5,855.00 | 5,975.00 | 5,115.93 | 35,953 |
| 2022-10-10 | 5,800.00 | 5,965.00 | 5,745.00 | 5,935.00 | 5,081.68 | 69,513 |
| 2022-10-07 | 6,050.00 | 6,070.00 | 5,825.00 | 5,880.00 | 5,034.59 | 103,237 |
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.