Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 8,355.00 | 8,355.00 | 7,930.00 | 8,040.00 | 6,654.34 | 112,049 |
| 2022-01-17 | 8,525.00 | 8,560.12 | 8,085.00 | 8,385.00 | 6,939.88 | 120,237 |
| 2022-01-14 | 8,795.00 | 8,795.00 | 8,530.00 | 8,550.00 | 7,076.44 | 79,081 |
| 2022-01-13 | 9,230.00 | 9,264.45 | 8,770.00 | 8,795.00 | 7,279.22 | 127,876 |
| 2022-01-12 | 8,760.00 | 9,310.00 | 8,680.00 | 9,285.00 | 7,684.77 | 264,418 |
| 2022-01-11 | 9,770.00 | 9,826.78 | 8,480.00 | 8,695.00 | 7,196.45 | 428,850 |
| 2022-01-10 | 9,940.00 | 9,985.00 | 9,650.00 | 9,755.00 | 8,073.76 | 98,616 |
| 2022-01-07 | 9,780.00 | 9,930.00 | 9,556.00 | 9,905.00 | 8,197.91 | 44,344 |
| 2022-01-06 | 10,000.00 | 10,060.00 | 9,540.30 | 9,755.00 | 8,073.76 | 87,935 |
| 2022-01-05 | 10,110.00 | 10,190.33 | 10,020.00 | 10,080.00 | 8,342.75 | 33,695 |
| 2022-01-04 | 9,990.00 | 10,180.00 | 9,940.00 | 10,090.00 | 8,351.03 | 78,957 |
| 2021-12-31 | 10,230.00 | 10,230.00 | 9,970.00 | 9,970.00 | 8,251.71 | 15,489 |
| 2021-12-30 | 10,030.00 | 10,100.00 | 9,985.00 | 10,010.00 | 8,284.82 | 31,021 |
| 2021-12-29 | 10,000.00 | 10,259.80 | 9,930.25 | 10,020.00 | 8,293.09 | 40,009 |
| 2021-12-24 | 9,925.00 | 10,093.71 | 9,925.00 | 9,965.00 | 8,247.57 | 6,294 |
| 2021-12-23 | 9,930.00 | 10,106.83 | 9,914.34 | 10,030.00 | 8,301.37 | 48,854 |
| 2021-12-22 | 9,750.00 | 9,995.00 | 9,750.00 | 9,950.00 | 8,235.16 | 33,107 |
| 2021-12-21 | 9,760.00 | 9,904.90 | 9,705.00 | 9,745.00 | 8,065.49 | 26,251 |
| 2021-12-20 | 9,695.00 | 9,830.00 | 9,650.00 | 9,705.00 | 8,032.38 | 33,383 |
| 2021-12-17 | 10,030.00 | 10,110.00 | 9,775.00 | 9,865.00 | 8,164.81 | 118,948 |
| 2021-12-16 | 9,795.00 | 10,030.00 | 9,713.61 | 9,945.00 | 8,231.02 | 110,942 |
| 2021-12-15 | 9,485.00 | 9,814.25 | 9,485.00 | 9,730.00 | 8,053.07 | 162,328 |
| 2021-12-14 | 9,545.00 | 9,605.00 | 9,494.02 | 9,500.00 | 7,862.71 | 164,634 |
| 2021-12-13 | 9,650.00 | 9,650.00 | 9,400.00 | 9,480.00 | 7,846.16 | 64,636 |
| 2021-12-10 | 9,495.00 | 9,723.34 | 9,435.00 | 9,495.00 | 7,858.57 | 53,619 |
| 2021-12-09 | 9,720.00 | 9,827.92 | 9,630.21 | 9,705.00 | 8,032.38 | 37,033 |
| 2021-12-08 | 9,585.00 | 9,790.00 | 8,901.00 | 9,690.00 | 8,019.97 | 148,641 |
| 2021-12-07 | 9,570.00 | 9,802.02 | 9,520.00 | 9,760.00 | 8,077.90 | 69,225 |
| 2021-12-06 | 9,520.00 | 9,590.00 | 9,298.03 | 9,485.00 | 7,850.30 | 56,373 |
| 2021-12-03 | 9,250.00 | 9,500.00 | 9,250.00 | 9,320.00 | 7,713.73 | 40,800 |
| 2021-12-02 | 9,445.00 | 9,560.00 | 9,400.00 | 9,450.00 | 7,821.33 | 160,995 |
| 2021-12-01 | 9,200.00 | 9,605.00 | 9,200.00 | 9,540.00 | 7,895.82 | 61,851 |
| 2021-11-30 | 9,350.00 | 9,550.00 | 9,305.00 | 9,360.00 | 7,746.84 | 100,477 |
| 2021-11-29 | 9,260.00 | 9,630.00 | 9,260.00 | 9,500.00 | 7,862.71 | 190,591 |
| 2021-11-26 | 8,925.00 | 9,300.00 | 8,900.00 | 9,260.00 | 7,664.07 | 109,173 |
| 2021-11-25 | 8,975.00 | 9,105.00 | 8,913.75 | 8,975.00 | 7,428.19 | 46,570 |
| 2021-11-24 | 9,135.00 | 9,146.04 | 8,810.00 | 9,025.00 | 7,440.61 | 81,605 |
| 2021-11-23 | 9,410.00 | 9,410.00 | 9,105.00 | 9,105.00 | 7,506.56 | 81,952 |
| 2021-11-22 | 9,720.00 | 9,720.00 | 9,314.44 | 9,325.00 | 7,687.94 | 92,936 |
| 2021-11-19 | 9,535.00 | 9,660.00 | 9,460.00 | 9,600.00 | 7,914.66 | 121,856 |
| 2021-11-18 | 9,465.00 | 9,695.00 | 9,445.00 | 9,570.00 | 7,889.93 | 129,424 |
| 2021-11-17 | 9,470.00 | 9,570.00 | 9,400.00 | 9,445.00 | 7,786.87 | 183,070 |
| 2021-11-16 | 9,700.00 | 9,730.00 | 9,410.00 | 9,475.00 | 7,811.61 | 74,957 |
| 2021-11-15 | 9,555.00 | 9,850.00 | 9,388.11 | 9,700.00 | 7,997.11 | 102,738 |
| 2021-11-12 | 9,905.00 | 9,905.00 | 9,615.00 | 9,660.00 | 7,964.13 | 49,133 |
| 2021-11-11 | 9,800.00 | 9,800.00 | 9,539.44 | 9,725.00 | 8,017.72 | 109,309 |
| 2021-11-10 | 9,665.00 | 9,765.00 | 9,605.00 | 9,650.00 | 7,955.89 | 73,406 |
| 2021-11-09 | 9,720.00 | 9,735.00 | 9,625.00 | 9,660.00 | 7,964.13 | 33,192 |
| 2021-11-08 | 9,895.00 | 9,895.00 | 9,670.00 | 9,720.00 | 8,013.60 | 37,292 |
| 2021-11-05 | 9,910.00 | 10,050.00 | 9,765.00 | 9,835.00 | 8,108.41 | 64,361 |
| 2021-11-04 | 9,605.00 | 9,895.00 | 9,566.00 | 9,895.00 | 8,157.87 | 57,044 |
| 2021-11-03 | 9,800.00 | 9,890.00 | 9,510.00 | 9,655.00 | 7,960.01 | 65,555 |
| 2021-11-02 | 9,510.00 | 9,855.00 | 9,482.42 | 9,745.00 | 8,034.21 | 133,430 |
| 2021-11-01 | 9,660.00 | 10,300.00 | 9,430.00 | 9,495.00 | 7,828.10 | 74,918 |
| 2021-10-29 | 10,130.00 | 10,300.00 | 9,540.00 | 9,645.00 | 7,951.76 | 148,520 |
| 2021-10-28 | 10,300.00 | 10,470.00 | 10,258.10 | 10,450.00 | 8,615.44 | 52,809 |
| 2021-10-27 | 10,500.00 | 10,604.00 | 10,270.00 | 10,300.00 | 8,491.77 | 51,138 |
| 2021-10-26 | 10,520.00 | 10,588.00 | 10,370.00 | 10,490.00 | 8,648.42 | 60,210 |
| 2021-10-25 | 10,560.00 | 10,610.00 | 10,380.00 | 10,520.00 | 8,673.15 | 33,883 |
| 2021-10-22 | 10,390.00 | 10,650.00 | 10,350.00 | 10,560.00 | 8,706.13 | 99,505 |
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.