Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 7,020.00 | 7,170.00 | 6,960.00 | 7,110.00 | 5,987.64 | 81,187 |
| 2022-07-11 | 7,040.00 | 7,215.00 | 6,965.00 | 7,150.00 | 6,021.32 | 62,934 |
| 2022-07-08 | 7,100.00 | 7,100.00 | 6,910.00 | 7,040.00 | 5,928.69 | 52,226 |
| 2022-07-07 | 7,105.00 | 7,135.00 | 6,980.00 | 7,020.00 | 5,911.85 | 57,461 |
| 2022-07-06 | 6,860.00 | 7,050.00 | 6,850.00 | 7,010.00 | 5,903.42 | 55,122 |
| 2022-07-05 | 6,815.00 | 6,850.00 | 6,640.00 | 6,760.00 | 5,692.89 | 79,285 |
| 2022-07-04 | 6,880.00 | 6,950.00 | 6,735.00 | 6,770.00 | 5,701.31 | 34,257 |
| 2022-07-01 | 6,635.00 | 6,845.00 | 6,615.00 | 6,835.00 | 5,756.05 | 85,085 |
| 2022-06-30 | 6,575.00 | 6,690.00 | 6,541.25 | 6,680.00 | 5,625.52 | 79,598 |
| 2022-06-29 | 6,520.00 | 6,735.00 | 6,500.00 | 6,690.00 | 5,633.94 | 54,587 |
| 2022-06-28 | 6,355.00 | 6,643.47 | 6,355.00 | 6,575.00 | 5,537.09 | 63,011 |
| 2022-06-27 | 6,445.00 | 6,600.00 | 6,371.99 | 6,480.00 | 5,457.09 | 146,364 |
| 2022-06-24 | 6,195.00 | 6,390.00 | 6,195.00 | 6,385.00 | 5,377.09 | 107,407 |
| 2022-06-23 | 6,175.00 | 6,300.00 | 6,115.00 | 6,280.00 | 5,288.66 | 52,619 |
| 2022-06-22 | 6,090.00 | 6,210.00 | 5,972.01 | 6,180.00 | 5,204.45 | 322,937 |
| 2022-06-21 | 6,145.00 | 6,152.49 | 6,010.00 | 6,100.00 | 5,137.07 | 66,668 |
| 2022-06-20 | 6,075.00 | 6,207.00 | 6,015.00 | 6,100.00 | 5,137.07 | 140,016 |
| 2022-06-17 | 6,005.00 | 6,200.00 | 5,950.00 | 6,125.00 | 5,158.13 | 105,580 |
| 2022-06-16 | 6,215.00 | 6,238.25 | 5,920.00 | 6,005.00 | 5,057.07 | 169,077 |
| 2022-06-15 | 6,235.00 | 6,357.21 | 6,165.00 | 6,220.00 | 5,238.13 | 181,111 |
| 2022-06-14 | 6,580.00 | 6,580.00 | 6,090.00 | 6,090.00 | 5,128.65 | 155,134 |
| 2022-06-13 | 6,660.00 | 6,662.50 | 6,410.00 | 6,415.00 | 5,402.35 | 52,484 |
| 2022-06-10 | 6,920.00 | 6,928.50 | 6,685.00 | 6,685.00 | 5,629.73 | 59,382 |
| 2022-06-09 | 7,130.00 | 7,185.00 | 6,975.00 | 6,975.00 | 5,873.95 | 41,703 |
| 2022-06-08 | 7,090.00 | 7,176.70 | 7,050.00 | 7,150.00 | 6,021.32 | 28,324 |
| 2022-06-07 | 7,220.00 | 7,345.00 | 7,070.00 | 7,100.00 | 5,979.22 | 51,924 |
| 2022-06-06 | 7,375.00 | 7,423.88 | 7,315.00 | 7,315.00 | 6,160.28 | 47,550 |
| 2022-06-01 | 7,480.00 | 7,480.00 | 7,210.00 | 7,225.00 | 6,084.49 | 44,573 |
| 2022-05-31 | 7,315.00 | 7,395.00 | 7,235.00 | 7,340.00 | 6,181.33 | 79,093 |
| 2022-05-30 | 7,185.00 | 7,360.00 | 7,185.00 | 7,325.00 | 6,168.70 | 39,867 |
| 2022-05-27 | 7,000.00 | 7,195.00 | 7,000.00 | 7,150.00 | 6,021.32 | 29,456 |
| 2022-05-26 | 6,805.00 | 7,045.00 | 6,805.00 | 7,025.00 | 5,916.06 | 34,911 |
| 2022-05-25 | 7,040.00 | 7,040.00 | 6,835.00 | 6,895.00 | 5,806.58 | 56,386 |
| 2022-05-24 | 7,100.00 | 7,100.00 | 6,885.00 | 6,900.00 | 5,810.79 | 46,195 |
| 2022-05-23 | 6,980.00 | 7,115.00 | 6,952.29 | 7,050.00 | 5,937.11 | 76,519 |
| 2022-05-20 | 6,845.00 | 7,080.00 | 6,840.00 | 6,975.00 | 5,873.95 | 81,411 |
| 2022-05-19 | 6,960.00 | 6,960.00 | 6,700.00 | 6,895.00 | 5,806.58 | 46,804 |
| 2022-05-18 | 7,095.00 | 7,225.00 | 6,990.00 | 7,000.00 | 5,895.00 | 55,019 |
| 2022-05-17 | 7,085.00 | 7,230.00 | 7,045.00 | 7,065.00 | 5,949.74 | 40,902 |
| 2022-05-16 | 7,175.00 | 7,175.00 | 6,990.00 | 7,030.00 | 5,920.27 | 48,663 |
| 2022-05-13 | 6,930.00 | 7,116.55 | 6,830.00 | 7,100.00 | 5,979.22 | 90,314 |
| 2022-05-12 | 6,690.00 | 6,830.00 | 6,600.00 | 6,790.00 | 5,718.15 | 56,292 |
| 2022-05-11 | 6,910.00 | 6,955.00 | 6,755.00 | 6,840.00 | 5,760.26 | 114,717 |
| 2022-05-10 | 6,935.00 | 7,100.99 | 6,875.00 | 6,875.00 | 5,789.74 | 66,181 |
| 2022-05-09 | 6,975.00 | 7,031.96 | 6,799.05 | 6,890.00 | 5,802.37 | 61,013 |
| 2022-05-06 | 7,130.00 | 7,185.60 | 6,965.00 | 7,065.00 | 5,949.74 | 80,501 |
| 2022-05-05 | 7,255.00 | 7,400.00 | 7,195.00 | 7,195.00 | 6,059.22 | 61,286 |
| 2022-05-04 | 7,470.00 | 7,470.00 | 7,079.16 | 7,185.00 | 6,050.80 | 36,205 |
| 2022-05-03 | 7,380.00 | 7,415.00 | 7,310.00 | 7,330.00 | 6,172.91 | 35,258 |
| 2022-04-29 | 7,300.00 | 7,486.98 | 7,295.00 | 7,410.00 | 6,240.28 | 49,213 |
| 2022-04-28 | 7,220.00 | 7,330.00 | 7,180.00 | 7,295.00 | 6,143.44 | 44,265 |
| 2022-04-27 | 7,285.00 | 7,380.00 | 7,130.00 | 7,205.00 | 6,067.64 | 122,832 |
| 2022-04-26 | 7,535.00 | 7,535.00 | 7,285.00 | 7,295.00 | 6,143.44 | 66,647 |
| 2022-04-25 | 7,365.00 | 7,475.00 | 7,175.00 | 7,455.00 | 6,278.18 | 57,616 |
| 2022-04-22 | 7,740.00 | 7,740.00 | 7,485.00 | 7,485.00 | 6,303.44 | 36,313 |
| 2022-04-21 | 7,785.00 | 7,895.00 | 7,720.00 | 7,770.00 | 6,543.45 | 74,465 |
| 2022-04-20 | 7,685.00 | 7,780.00 | 7,600.00 | 7,760.00 | 6,535.03 | 37,165 |
| 2022-04-19 | 7,640.00 | 7,735.00 | 7,575.00 | 7,680.00 | 6,467.66 | 52,639 |
| 2022-04-14 | 7,700.00 | 7,748.42 | 7,574.00 | 7,640.00 | 6,433.98 | 84,871 |
| 2022-04-13 | 7,555.00 | 7,710.00 | 7,550.00 | 7,665.00 | 6,455.03 | 57,013 |
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.