Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 7,685.00 | 7,800.00 | 7,505.00 | 7,680.00 | 6,467.66 | 54,805 |
| 2022-04-11 | 7,515.00 | 7,628.92 | 7,470.00 | 7,615.00 | 6,412.92 | 131,484 |
| 2022-04-08 | 7,550.00 | 7,667.40 | 7,515.00 | 7,600.00 | 6,400.29 | 56,529 |
| 2022-04-07 | 7,500.00 | 7,645.00 | 7,482.50 | 7,595.00 | 6,396.08 | 55,206 |
| 2022-04-06 | 7,680.00 | 7,680.00 | 7,290.00 | 7,485.00 | 6,303.44 | 102,628 |
| 2022-04-05 | 7,450.00 | 7,635.00 | 7,385.00 | 7,525.00 | 6,337.13 | 47,463 |
| 2022-04-04 | 7,365.00 | 7,455.00 | 7,240.00 | 7,455.00 | 6,278.18 | 44,559 |
| 2022-04-01 | 7,335.00 | 7,420.00 | 7,275.00 | 7,320.00 | 6,164.49 | 49,941 |
| 2022-03-31 | 7,400.00 | 7,455.00 | 7,265.00 | 7,265.00 | 6,118.17 | 68,424 |
| 2022-03-30 | 7,590.00 | 7,620.00 | 7,385.00 | 7,450.00 | 6,215.02 | 69,732 |
| 2022-03-29 | 7,390.00 | 7,659.00 | 7,380.00 | 7,645.00 | 6,377.69 | 69,742 |
| 2022-03-28 | 7,310.00 | 7,375.00 | 7,145.00 | 7,350.00 | 6,131.59 | 60,031 |
| 2022-03-25 | 7,245.00 | 7,410.00 | 7,110.00 | 7,110.00 | 5,931.38 | 84,760 |
| 2022-03-24 | 7,170.00 | 7,930.00 | 7,170.00 | 7,355.00 | 6,135.77 | 136,170 |
| 2022-03-23 | 6,920.00 | 7,125.00 | 6,920.00 | 7,120.00 | 5,939.72 | 60,310 |
| 2022-03-22 | 7,130.00 | 7,199.50 | 7,043.64 | 7,060.00 | 5,889.67 | 107,847 |
| 2022-03-21 | 7,050.00 | 7,230.00 | 7,050.00 | 7,130.00 | 5,948.06 | 46,157 |
| 2022-03-18 | 7,130.00 | 7,230.00 | 7,017.00 | 7,230.00 | 6,031.49 | 102,776 |
| 2022-03-17 | 7,245.00 | 7,265.00 | 7,050.00 | 7,105.00 | 5,927.21 | 116,454 |
| 2022-03-16 | 6,925.00 | 7,115.00 | 6,890.00 | 7,085.00 | 5,910.52 | 161,939 |
| 2022-03-15 | 6,990.00 | 6,990.00 | 6,625.00 | 6,820.00 | 5,689.45 | 105,669 |
| 2022-03-14 | 6,735.00 | 6,865.00 | 6,605.00 | 6,830.00 | 5,697.79 | 44,764 |
| 2022-03-11 | 6,525.00 | 6,750.00 | 6,445.00 | 6,660.00 | 5,555.98 | 73,835 |
| 2022-03-10 | 6,770.00 | 6,788.66 | 6,525.00 | 6,525.00 | 5,443.35 | 82,200 |
| 2022-03-09 | 6,425.00 | 6,770.00 | 6,425.00 | 6,770.00 | 5,647.74 | 183,624 |
| 2022-03-08 | 6,600.00 | 6,735.00 | 6,365.00 | 6,365.00 | 5,309.88 | 83,135 |
| 2022-03-07 | 6,615.00 | 6,771.10 | 6,405.75 | 6,670.00 | 5,564.32 | 90,519 |
| 2022-03-04 | 6,900.00 | 7,075.00 | 6,730.50 | 6,765.00 | 5,643.57 | 115,265 |
| 2022-03-03 | 7,300.00 | 7,385.00 | 6,990.00 | 7,050.00 | 5,881.33 | 98,510 |
| 2022-03-02 | 7,325.00 | 7,413.75 | 7,210.00 | 7,330.00 | 6,114.91 | 52,168 |
| 2022-03-01 | 7,475.00 | 7,523.69 | 7,236.82 | 7,300.00 | 6,089.88 | 61,173 |
| 2022-02-28 | 7,185.00 | 7,475.00 | 7,122.92 | 7,475.00 | 6,235.87 | 209,099 |
| 2022-02-25 | 7,270.00 | 7,390.00 | 7,165.00 | 7,275.00 | 6,069.03 | 257,917 |
| 2022-02-24 | 7,220.00 | 7,305.00 | 6,991.10 | 7,190.00 | 5,998.12 | 96,415 |
| 2022-02-23 | 7,405.00 | 7,510.95 | 7,355.00 | 7,390.00 | 6,164.96 | 48,691 |
| 2022-02-22 | 7,300.00 | 7,515.00 | 7,200.00 | 7,340.00 | 6,123.25 | 161,080 |
| 2022-02-21 | 7,615.00 | 7,695.00 | 7,290.00 | 7,350.00 | 6,131.59 | 94,028 |
| 2022-02-18 | 7,870.00 | 7,870.00 | 7,615.00 | 7,615.00 | 6,352.67 | 87,344 |
| 2022-02-17 | 7,895.00 | 7,979.17 | 7,740.00 | 7,765.00 | 6,477.80 | 90,627 |
| 2022-02-16 | 7,960.00 | 7,985.00 | 7,820.00 | 7,890.00 | 6,582.08 | 81,073 |
| 2022-02-15 | 7,765.00 | 8,045.00 | 7,745.00 | 7,955.00 | 6,636.30 | 49,679 |
| 2022-02-14 | 7,895.00 | 7,915.00 | 7,656.10 | 7,820.00 | 6,523.68 | 149,338 |
| 2022-02-11 | 8,035.00 | 8,095.00 | 7,945.52 | 7,990.00 | 6,665.50 | 47,714 |
| 2022-02-10 | 8,330.00 | 8,365.00 | 8,015.00 | 8,115.00 | 6,769.78 | 62,899 |
| 2022-02-09 | 8,140.00 | 8,425.00 | 8,140.00 | 8,330.00 | 6,949.14 | 121,149 |
| 2022-02-08 | 8,045.00 | 8,095.00 | 7,920.00 | 8,065.00 | 6,728.07 | 75,413 |
| 2022-02-07 | 8,155.00 | 8,170.00 | 8,030.00 | 8,045.00 | 6,711.39 | 56,754 |
| 2022-02-04 | 8,085.00 | 8,230.55 | 8,032.28 | 8,060.00 | 6,723.90 | 80,791 |
| 2022-02-03 | 8,360.00 | 8,377.75 | 8,075.00 | 8,075.00 | 6,736.41 | 71,202 |
| 2022-02-02 | 8,395.00 | 8,588.55 | 8,337.24 | 8,345.00 | 6,961.65 | 94,664 |
| 2022-02-01 | 8,080.00 | 8,350.00 | 8,045.00 | 8,330.00 | 6,949.14 | 134,833 |
| 2022-01-31 | 7,965.00 | 7,965.00 | 7,812.21 | 7,940.00 | 6,623.79 | 176,315 |
| 2022-01-28 | 7,780.00 | 7,850.26 | 7,645.00 | 7,740.00 | 6,456.94 | 130,766 |
| 2022-01-27 | 7,925.00 | 7,955.00 | 7,676.24 | 7,805.00 | 6,511.17 | 94,982 |
| 2022-01-26 | 7,985.00 | 8,090.00 | 7,955.00 | 7,955.00 | 6,636.30 | 137,357 |
| 2022-01-25 | 8,045.00 | 8,125.00 | 7,835.00 | 7,910.00 | 6,598.76 | 82,974 |
| 2022-01-24 | 8,130.00 | 8,175.00 | 7,860.00 | 7,935.00 | 6,619.62 | 120,767 |
| 2022-01-21 | 8,095.00 | 8,310.00 | 8,090.00 | 8,175.00 | 6,819.84 | 99,848 |
| 2022-01-20 | 8,240.00 | 8,340.00 | 8,050.00 | 8,210.00 | 6,849.03 | 59,690 |
| 2022-01-19 | 7,980.00 | 8,360.00 | 7,963.50 | 8,245.00 | 6,824.01 | 105,189 |
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.