Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 6,090.00 | 6,100.00 | 5,935.00 | 6,065.00 | 5,192.99 | 69,395 |
| 2022-10-05 | 6,020.00 | 6,060.00 | 5,920.00 | 5,970.00 | 5,111.65 | 42,885 |
| 2022-10-04 | 5,800.00 | 6,090.00 | 5,800.00 | 6,025.00 | 5,158.74 | 104,734 |
| 2022-10-03 | 5,780.00 | 5,860.00 | 5,625.00 | 5,845.00 | 5,004.62 | 137,230 |
| 2022-09-30 | 5,650.00 | 5,830.00 | 5,565.00 | 5,795.00 | 4,961.81 | 129,969 |
| 2022-09-29 | 6,230.00 | 6,309.90 | 5,650.00 | 5,690.00 | 4,871.91 | 134,009 |
| 2022-09-28 | 6,355.00 | 6,395.46 | 6,025.00 | 6,255.00 | 5,329.99 | 121,777 |
| 2022-09-27 | 6,435.00 | 6,525.00 | 6,380.00 | 6,425.00 | 5,474.85 | 91,859 |
| 2022-09-26 | 6,285.00 | 6,380.00 | 6,195.00 | 6,380.00 | 5,436.50 | 77,767 |
| 2022-09-23 | 6,330.00 | 6,385.00 | 6,120.00 | 6,255.00 | 5,329.99 | 144,670 |
| 2022-09-22 | 6,350.00 | 6,530.83 | 6,325.00 | 6,330.00 | 5,393.89 | 196,956 |
| 2022-09-21 | 7,005.00 | 7,048.50 | 5,891.62 | 6,400.00 | 5,453.54 | 194,178 |
| 2022-09-20 | 7,140.00 | 7,205.00 | 7,005.00 | 7,060.00 | 6,015.94 | 114,377 |
| 2022-09-16 | 7,060.00 | 7,180.00 | 7,020.00 | 7,115.00 | 6,062.81 | 526,160 |
| 2022-09-15 | 6,910.00 | 7,095.00 | 6,895.00 | 7,095.00 | 6,045.76 | 104,025 |
| 2022-09-14 | 7,195.00 | 7,255.00 | 6,860.00 | 6,925.00 | 5,900.90 | 82,273 |
| 2022-09-13 | 7,495.00 | 7,565.00 | 7,215.00 | 7,225.00 | 6,156.54 | 91,908 |
| 2022-09-12 | 7,305.00 | 7,505.00 | 7,265.00 | 7,470.00 | 6,365.31 | 89,100 |
| 2022-09-09 | 7,410.00 | 7,583.00 | 7,387.01 | 7,500.00 | 6,390.87 | 66,867 |
| 2022-09-08 | 7,240.00 | 7,400.86 | 7,180.00 | 7,375.00 | 6,284.36 | 62,534 |
| 2022-09-07 | 7,120.00 | 7,294.83 | 7,120.00 | 7,235.00 | 6,165.06 | 68,699 |
| 2022-09-06 | 6,890.00 | 7,250.61 | 6,890.00 | 7,170.00 | 6,109.67 | 50,088 |
| 2022-09-05 | 6,985.00 | 7,110.00 | 6,870.00 | 6,950.00 | 5,922.21 | 95,879 |
| 2022-09-02 | 7,140.00 | 7,140.00 | 7,000.00 | 7,125.00 | 6,071.33 | 373,209 |
| 2022-09-01 | 7,140.00 | 7,140.00 | 6,885.00 | 7,015.00 | 5,977.59 | 66,254 |
| 2022-08-31 | 7,260.00 | 7,260.00 | 7,060.00 | 7,105.00 | 6,054.28 | 59,733 |
| 2022-08-30 | 7,100.00 | 7,375.00 | 7,100.00 | 7,260.00 | 6,186.36 | 94,127 |
| 2022-08-26 | 7,405.00 | 7,430.00 | 7,155.00 | 7,185.00 | 6,122.45 | 59,512 |
| 2022-08-25 | 7,545.00 | 7,550.00 | 7,298.75 | 7,375.00 | 6,284.36 | 17,571 |
| 2022-08-24 | 7,320.00 | 7,505.00 | 7,245.00 | 7,490.00 | 6,382.35 | 92,925 |
| 2022-08-23 | 7,620.00 | 7,625.00 | 7,325.00 | 7,370.00 | 6,280.10 | 99,093 |
| 2022-08-22 | 7,575.00 | 7,633.61 | 7,430.00 | 7,545.00 | 6,429.22 | 68,754 |
| 2022-08-19 | 7,595.00 | 7,660.00 | 7,490.00 | 7,555.00 | 6,437.74 | 64,646 |
| 2022-08-18 | 7,640.00 | 7,640.00 | 7,425.00 | 7,570.00 | 6,450.52 | 54,493 |
| 2022-08-17 | 7,500.00 | 7,625.00 | 7,470.00 | 7,485.00 | 6,378.09 | 99,959 |
| 2022-08-16 | 7,635.00 | 7,640.00 | 7,360.00 | 7,495.00 | 6,386.61 | 73,741 |
| 2022-08-15 | 7,665.00 | 7,665.00 | 7,455.00 | 7,535.00 | 6,420.69 | 23,416 |
| 2022-08-12 | 7,455.00 | 7,564.60 | 7,390.00 | 7,495.00 | 6,386.61 | 23,154 |
| 2022-08-11 | 7,605.00 | 7,665.37 | 7,345.00 | 7,515.00 | 6,403.65 | 32,726 |
| 2022-08-10 | 7,375.00 | 7,570.00 | 7,273.73 | 7,570.00 | 6,450.52 | 40,443 |
| 2022-08-09 | 7,680.00 | 7,680.00 | 7,270.00 | 7,360.00 | 6,271.57 | 41,914 |
| 2022-08-08 | 7,775.00 | 7,875.00 | 7,495.00 | 7,630.00 | 6,501.65 | 72,896 |
| 2022-08-05 | 7,720.00 | 7,830.00 | 7,695.00 | 7,725.00 | 6,582.60 | 105,246 |
| 2022-08-04 | 7,695.00 | 7,786.98 | 7,655.00 | 7,725.00 | 6,582.60 | 204,890 |
| 2022-08-03 | 7,525.00 | 7,700.00 | 7,465.00 | 7,690.00 | 6,476.08 | 34,231 |
| 2022-08-02 | 7,760.00 | 7,775.20 | 7,500.00 | 7,535.00 | 6,345.55 | 38,952 |
| 2022-08-01 | 7,740.00 | 7,806.90 | 7,675.00 | 7,775.00 | 6,547.66 | 35,150 |
| 2022-07-29 | 7,660.00 | 7,825.00 | 7,657.60 | 7,745.00 | 6,522.40 | 52,977 |
| 2022-07-28 | 7,425.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,400.29 | 142,286 |
| 2022-07-27 | 7,490.00 | 7,515.00 | 7,350.00 | 7,415.00 | 6,244.49 | 89,981 |
| 2022-07-26 | 7,700.00 | 7,705.00 | 7,250.00 | 7,370.00 | 6,206.60 | 72,569 |
| 2022-07-25 | 7,585.00 | 7,660.00 | 7,480.00 | 7,530.00 | 6,341.34 | 64,373 |
| 2022-07-22 | 7,580.00 | 7,800.00 | 7,545.00 | 7,680.00 | 6,467.66 | 77,494 |
| 2022-07-21 | 7,295.00 | 7,580.00 | 7,253.40 | 7,580.00 | 6,383.45 | 97,613 |
| 2022-07-20 | 7,220.00 | 7,295.00 | 7,180.00 | 7,240.00 | 6,097.12 | 69,550 |
| 2022-07-19 | 7,000.00 | 7,230.00 | 6,955.00 | 7,230.00 | 6,088.70 | 80,448 |
| 2022-07-18 | 6,995.00 | 7,145.00 | 6,990.00 | 7,025.00 | 5,916.06 | 49,411 |
| 2022-07-15 | 6,970.00 | 7,015.00 | 6,890.00 | 6,995.00 | 5,890.79 | 24,687 |
| 2022-07-14 | 6,990.00 | 7,106.85 | 6,896.05 | 6,940.00 | 5,844.47 | 59,091 |
| 2022-07-13 | 7,145.00 | 7,210.00 | 6,945.00 | 7,020.00 | 5,911.85 | 50,794 |
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.