Games Workshop Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	19,625.00	19,625.00	19,365.00	19,450.00	19,224.50	53,454
2026-04-27	19,535.00	19,765.00	19,470.00	19,555.00	19,328.28	35,080
2026-04-24	19,040.00	19,465.00	19,040.00	19,460.00	19,234.38	63,069
2026-04-23	19,305.00	19,422.38	18,760.00	19,325.00	19,100.95	113,627
2026-04-22	19,685.00	19,755.00	19,315.00	19,335.00	19,110.83	75,417
2026-04-21	19,730.00	19,950.00	19,650.00	19,735.00	19,506.19	113,584
2026-04-20	19,940.00	19,985.00	19,700.00	19,700.00	19,471.60	425,799
2026-04-17	19,415.00	20,130.00	19,400.00	20,040.00	19,807.66	189,008
2026-04-16	19,360.00	19,560.00	19,275.00	19,385.00	19,160.25	58,965
2026-04-15	19,430.00	19,520.00	19,300.00	19,520.00	19,184.96	61,859
2026-04-14	19,170.00	19,580.00	19,165.00	19,420.00	19,086.68	55,714
2026-04-13	19,165.00	19,270.00	18,860.00	19,225.00	18,895.02	105,291
2026-04-10	18,725.00	19,085.00	18,685.00	19,015.00	18,688.63	98,214
2026-04-09	18,750.00	18,835.00	18,590.00	18,810.00	18,487.15	87,596
2026-04-08	18,735.00	18,895.00	18,445.00	18,750.00	18,428.18	106,600
2026-04-07	17,650.00	18,350.00	17,585.00	18,050.00	17,740.19	85,755
2026-04-02	17,450.00	17,650.00	17,220.00	17,650.00	17,347.06	114,669
2026-04-01	17,790.00	17,920.00	17,600.00	17,600.00	17,297.92	108,334
2026-03-31	17,810.00	18,080.00	17,660.00	17,700.00	17,396.20	46,470
2026-03-30	17,720.00	17,900.00	17,600.00	17,880.00	17,573.11	63,364
2026-03-27	18,230.00	18,240.00	17,610.00	17,800.00	17,494.48	170,133
2026-03-26	18,380.00	18,590.00	18,190.00	18,220.00	17,907.27	155,560
2026-03-25	18,230.00	18,760.00	18,060.00	18,600.00	18,280.75	88,549
2026-03-24	18,050.00	18,180.00	17,700.00	18,100.00	17,789.33	108,340
2026-03-23	17,140.00	18,040.00	17,020.00	17,710.00	17,406.03	64,883
2026-03-20	17,390.00	17,490.00	17,000.00	17,390.00	17,091.52	136,285
2026-03-19	17,320.00	17,430.00	17,000.00	17,300.00	17,003.06	167,071
2026-03-18	17,480.00	17,610.00	17,240.00	17,240.00	16,944.09	113,384
2026-03-17	17,250.00	17,350.00	17,030.00	17,330.00	17,032.55	36,779
2026-03-16	17,330.00	17,560.00	16,930.00	17,080.00	16,786.84	155,829
2026-03-13	17,510.00	17,520.00	17,200.00	17,260.00	16,963.75	41,201
2026-03-12	17,270.00	17,540.00	17,220.00	17,460.00	17,160.32	33,750
2026-03-11	17,360.00	17,370.00	17,090.00	17,250.00	16,953.92	42,503
2026-03-10	17,210.00	17,500.00	17,110.00	17,360.00	17,062.04	71,750
2026-03-09	16,900.00	17,000.00	16,564.80	16,850.00	16,560.79	192,680
2026-03-06	17,320.00	17,430.00	17,020.00	17,160.00	16,865.47	44,628
2026-03-05	17,340.00	17,740.00	17,110.00	17,270.00	16,973.58	89,550
2026-03-04	17,000.00	17,400.00	16,950.00	17,340.00	17,042.38	131,019
2026-03-03	17,670.00	17,670.00	17,030.00	17,060.00	16,767.18	127,938
2026-03-02	17,610.00	17,820.00	17,500.00	17,670.00	17,366.71	61,477
2026-02-27	18,070.00	18,250.00	17,760.00	17,890.00	17,582.94	105,029
2026-02-26	17,440.00	17,860.00	17,380.00	17,820.00	17,514.14	46,582
2026-02-25	17,270.00	17,517.00	17,190.00	17,430.00	17,130.83	59,237
2026-02-24	17,510.00	17,600.00	16,960.00	17,230.00	16,934.27	128,328
2026-02-23	17,340.00	17,590.00	17,320.00	17,430.00	17,130.83	71,733
2026-02-20	17,110.00	17,480.00	17,060.00	17,350.00	17,052.21	183,864
2026-02-19	17,020.00	17,070.00	16,860.00	17,050.00	16,757.36	53,448
2026-02-18	16,920.00	17,020.00	16,680.00	17,020.00	16,678.73	64,528
2026-02-17	16,650.00	16,930.00	16,520.00	16,910.00	16,570.93	72,230
2026-02-16	16,700.00	16,710.00	16,510.00	16,660.00	16,325.95	24,445
2026-02-13	16,530.00	16,650.00	16,380.00	16,490.00	16,159.36	99,208
2026-02-12	16,590.00	16,860.00	16,430.00	16,650.00	16,316.15	166,579
2026-02-11	16,990.00	17,060.00	16,430.00	16,430.00	16,100.56	94,401
2026-02-10	16,850.00	17,010.00	16,790.00	16,950.00	16,610.13	50,472
2026-02-09	17,000.00	17,030.00	16,735.33	16,840.00	16,502.34	63,323
2026-02-06	16,860.00	17,040.00	16,670.00	17,010.00	16,668.93	79,279
2026-02-05	16,990.00	17,090.00	16,740.00	16,880.00	16,541.54	101,459
2026-02-04	16,620.00	17,010.00	16,510.00	17,010.00	16,668.93	131,049
2026-02-03	17,250.00	17,270.00	16,580.00	16,770.00	16,433.74	127,160
2026-02-02	17,000.00	17,240.00	16,960.00	17,170.00	16,825.72	102,703

← NewerPage 3 of 22 · 1,262 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.