Games Workshop Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19,990.00	20,020.00	18,900.00	19,860.00	19,712.11	171,265
2026-07-22	20,080.00	20,300.00	19,580.00	20,100.00	19,950.32	77,679
2026-07-21	20,160.00	20,420.00	19,828.79	20,140.00	19,990.02	52,367
2026-07-20	20,160.00	20,420.00	20,060.00	20,140.00	19,990.02	305,933
2026-07-17	20,360.00	20,360.00	20,040.00	20,260.00	20,109.13	47,112
2026-07-16	20,240.00	20,440.00	20,100.00	20,280.00	20,128.98	22,039
2026-07-15	20,260.00	20,500.00	20,120.00	20,500.00	20,347.34	51,865
2026-07-14	20,060.00	20,480.00	19,994.22	20,340.00	20,188.53	29,745
2026-07-13	20,000.00	20,400.00	19,910.00	20,220.00	20,069.43	166,849
2026-07-10	20,200.00	20,500.00	18,320.00	20,060.00	19,910.62	53,764
2026-07-09	20,020.00	20,360.00	20,020.00	20,120.00	19,970.17	52,494
2026-07-08	20,660.00	20,840.00	19,800.00	20,019.45	19,870.36	97,114
2026-07-07	20,800.00	21,120.00	20,680.00	20,800.00	20,645.11	53,413
2026-07-06	21,160.00	21,200.00	20,480.00	20,740.00	20,585.55	76,419
2026-07-03	21,460.00	21,520.00	18,620.00	21,140.00	20,982.57	51,608
2026-07-02	21,600.00	21,800.00	21,460.00	21,480.00	21,320.04	47,309
2026-07-01	21,540.00	21,660.00	21,140.00	21,540.00	21,290.27	94,547
2026-06-30	21,800.00	22,100.00	21,540.00	21,600.00	21,349.57	80,039
2026-06-29	21,960.00	22,200.00	21,820.00	21,920.00	21,665.86	51,777
2026-06-26	21,820.00	22,040.00	21,440.00	21,940.00	21,685.63	62,717
2026-06-25	21,800.00	23,540.00	21,640.00	21,700.00	21,448.41	111,687
2026-06-24	20,320.00	21,960.00	17,280.00	21,800.00	21,547.25	185,890
2026-06-23	20,100.00	20,380.00	19,880.00	20,340.00	20,104.18	46,217
2026-06-22	20,320.00	20,600.00	18,540.00	20,300.00	20,064.64	173,479
2026-06-19	20,680.00	20,780.00	20,100.00	20,360.00	20,123.95	151,686
2026-06-18	20,240.00	20,640.00	20,060.00	20,600.00	20,361.16	39,514
2026-06-17	20,340.00	20,740.00	20,320.00	20,440.00	20,203.02	48,571
2026-06-16	20,000.00	20,340.00	19,890.00	20,340.00	20,104.18	126,199
2026-06-15	19,890.00	20,060.00	18,220.00	19,950.00	19,718.70	50,493
2026-06-12	19,540.00	20,100.00	16,760.00	19,790.00	19,560.56	112,374
2026-06-11	18,910.00	19,250.00	18,830.00	19,250.00	19,026.82	181,215
2026-06-10	18,600.00	19,190.00	18,510.00	19,020.00	18,799.48	63,049
2026-06-09	19,010.00	19,130.00	18,490.00	18,600.00	18,384.35	68,523
2026-06-08	18,900.00	19,050.00	18,750.00	18,880.00	18,661.11	45,099
2026-06-05	19,090.00	19,390.00	17,580.00	18,980.00	18,759.95	27,072
2026-06-04	19,340.00	20,900.00	18,960.00	19,100.00	18,878.56	61,010
2026-06-03	19,560.00	19,600.00	19,280.00	19,360.00	19,135.54	46,022
2026-06-02	19,720.00	19,940.00	17,900.00	19,590.00	19,362.87	56,349
2026-06-01	19,900.00	20,400.00	19,340.00	19,660.00	19,432.06	43,270
2026-05-29	19,950.00	20,160.00	19,530.00	19,860.00	19,629.74	243,733
2026-05-28	20,020.00	20,160.00	18,580.00	19,750.00	19,521.02	52,211
2026-05-27	20,700.00	20,880.00	20,200.00	20,200.00	19,965.80	83,482
2026-05-26	20,740.00	20,900.00	16,440.00	20,640.00	20,400.70	79,322
2026-05-22	19,100.00	21,900.00	19,063.87	20,560.00	20,321.63	112,383
2026-05-21	18,800.00	19,140.00	18,750.00	19,050.00	18,829.13	42,827
2026-05-20	19,080.00	19,120.00	18,650.00	18,850.00	18,631.45	75,095
2026-05-19	19,500.00	19,770.00	19,130.00	19,130.00	18,908.21	38,260
2026-05-18	19,380.00	19,670.00	19,250.00	19,440.00	19,214.61	135,490
2026-05-15	19,560.00	19,620.00	19,020.00	19,390.00	19,165.19	67,922
2026-05-14	19,490.00	19,770.00	19,350.00	19,570.00	19,343.11	44,703
2026-05-13	19,400.00	19,510.00	19,190.00	19,360.00	19,135.54	40,964
2026-05-12	19,330.00	19,540.00	19,180.00	19,390.00	19,165.19	28,638
2026-05-11	19,670.00	20,000.00	19,410.00	19,410.00	19,184.96	174,489
2026-05-08	19,605.00	19,865.00	19,500.00	19,540.00	19,313.45	110,677
2026-05-07	20,060.00	20,180.00	19,490.00	19,665.00	19,437.00	84,024
2026-05-06	20,180.00	20,330.00	19,965.00	19,965.00	19,733.53	63,233
2026-05-05	19,975.00	20,020.00	19,585.00	19,925.00	19,693.99	116,368
2026-05-01	19,485.00	20,070.00	19,395.00	20,070.00	19,837.31	86,198
2026-04-30	19,375.00	19,720.00	19,170.00	19,490.00	19,264.03	76,094
2026-04-29	19,380.00	19,450.00	19,130.00	19,375.00	19,150.37	30,197

← NewerPage 2 of 22 · 1,264 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.