Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 17,230.00 | 17,455.00 | 17,050.00 | 17,050.00 | 16,708.13 | 84,895 |
| 2026-01-29 | 17,440.00 | 17,510.00 | 17,210.00 | 17,240.00 | 16,894.32 | 58,074 |
| 2026-01-28 | 18,050.00 | 18,050.00 | 17,348.03 | 17,430.00 | 17,080.51 | 91,738 |
| 2026-01-27 | 17,890.00 | 18,020.00 | 17,680.00 | 17,680.00 | 17,325.50 | 91,452 |
| 2026-01-26 | 17,910.00 | 18,030.00 | 17,550.00 | 17,890.00 | 17,531.28 | 95,599 |
| 2026-01-23 | 17,910.00 | 18,020.00 | 17,792.00 | 17,830.00 | 17,472.49 | 44,981 |
| 2026-01-22 | 18,260.00 | 18,260.00 | 17,840.00 | 17,940.00 | 17,580.28 | 55,862 |
| 2026-01-21 | 17,920.00 | 18,210.00 | 17,800.00 | 18,040.00 | 17,678.28 | 60,875 |
| 2026-01-20 | 18,100.00 | 18,210.00 | 17,900.00 | 18,100.00 | 17,737.07 | 36,827 |
| 2026-01-19 | 18,710.00 | 18,730.00 | 18,060.00 | 18,070.00 | 17,707.68 | 68,152 |
| 2026-01-16 | 19,240.00 | 19,410.00 | 18,650.00 | 18,770.00 | 18,393.64 | 316,801 |
| 2026-01-15 | 18,730.00 | 19,070.00 | 18,690.00 | 19,000.00 | 18,619.03 | 37,925 |
| 2026-01-14 | 18,660.00 | 19,130.00 | 18,630.00 | 18,680.00 | 18,305.44 | 55,340 |
| 2026-01-13 | 19,100.00 | 19,180.00 | 18,040.00 | 18,650.00 | 18,276.05 | 166,765 |
| 2026-01-12 | 18,760.00 | 18,950.00 | 18,700.00 | 18,870.00 | 18,491.63 | 249,291 |
| 2026-01-09 | 18,410.00 | 18,760.00 | 18,350.00 | 18,760.00 | 18,383.84 | 219,872 |
| 2026-01-08 | 18,390.00 | 18,540.00 | 18,250.00 | 18,410.00 | 18,040.86 | 650,432 |
| 2026-01-07 | 18,510.00 | 18,530.00 | 18,110.00 | 18,450.00 | 18,080.06 | 66,167 |
| 2026-01-06 | 18,400.00 | 18,790.00 | 18,160.00 | 18,530.00 | 18,158.45 | 45,465 |
| 2026-01-05 | 18,540.00 | 18,620.00 | 18,290.00 | 18,520.00 | 18,148.65 | 82,655 |
| 2026-01-02 | 18,990.00 | 19,070.00 | 18,360.00 | 18,440.00 | 18,070.26 | 62,210 |
| 2025-12-31 | 18,970.00 | 19,020.95 | 18,800.00 | 18,920.00 | 18,540.63 | 17,278 |
| 2025-12-30 | 18,910.00 | 19,030.00 | 18,840.00 | 18,920.00 | 18,540.63 | 37,031 |
| 2025-12-29 | 18,900.00 | 18,960.00 | 18,750.00 | 18,930.00 | 18,550.43 | 51,031 |
| 2025-12-24 | 19,080.00 | 19,170.00 | 18,830.00 | 18,880.00 | 18,501.43 | 10,379 |
| 2025-12-23 | 19,300.00 | 19,320.00 | 19,030.00 | 19,160.00 | 18,775.82 | 34,724 |
| 2025-12-22 | 19,400.00 | 19,470.00 | 19,150.00 | 19,290.00 | 18,903.21 | 25,908 |
| 2025-12-19 | 19,450.00 | 19,700.00 | 19,400.00 | 19,460.00 | 19,069.80 | 109,696 |
| 2025-12-18 | 19,440.00 | 19,620.00 | 19,190.00 | 19,590.00 | 19,197.20 | 256,626 |
| 2025-12-17 | 19,600.00 | 19,940.00 | 19,528.77 | 19,540.00 | 19,050.21 | 48,543 |
| 2025-12-16 | 19,340.00 | 19,630.00 | 19,330.00 | 19,510.00 | 19,020.96 | 58,534 |
| 2025-12-15 | 19,540.00 | 19,630.00 | 19,460.00 | 19,460.00 | 18,972.21 | 60,468 |
| 2025-12-12 | 19,640.00 | 19,750.00 | 19,220.00 | 19,460.00 | 18,972.21 | 67,377 |
| 2025-12-11 | 19,660.00 | 19,740.00 | 19,450.00 | 19,550.00 | 19,059.95 | 37,509 |
| 2025-12-10 | 19,600.00 | 19,670.00 | 19,460.00 | 19,670.00 | 19,176.95 | 64,148 |
| 2025-12-09 | 19,600.00 | 19,720.00 | 19,490.00 | 19,650.00 | 19,157.45 | 128,755 |
| 2025-12-08 | 19,700.00 | 19,850.00 | 19,630.00 | 19,630.00 | 19,137.95 | 257,276 |
| 2025-12-05 | 19,700.00 | 19,870.00 | 19,653.76 | 19,750.00 | 19,254.94 | 32,621 |
| 2025-12-04 | 19,860.00 | 19,910.00 | 19,590.00 | 19,830.00 | 19,332.94 | 34,164 |
| 2025-12-03 | 19,800.00 | 19,970.00 | 19,580.00 | 19,840.00 | 19,342.69 | 91,853 |
| 2025-12-02 | 19,530.00 | 19,830.00 | 19,510.00 | 19,640.00 | 19,147.70 | 46,322 |
| 2025-12-01 | 19,240.00 | 19,630.00 | 19,180.00 | 19,630.00 | 19,137.95 | 64,375 |
| 2025-11-28 | 19,570.00 | 19,585.20 | 19,080.00 | 19,410.00 | 18,923.46 | 66,994 |
| 2025-11-27 | 19,760.00 | 19,800.00 | 19,470.00 | 19,540.00 | 19,050.21 | 45,591 |
| 2025-11-26 | 19,500.00 | 19,760.00 | 19,360.00 | 19,760.00 | 19,264.69 | 59,998 |
| 2025-11-25 | 19,060.00 | 19,460.00 | 18,950.00 | 19,450.00 | 18,962.46 | 80,579 |
| 2025-11-24 | 18,840.00 | 19,181.98 | 18,700.00 | 19,040.00 | 18,562.74 | 202,540 |
| 2025-11-21 | 18,370.00 | 18,880.00 | 18,200.00 | 18,770.00 | 18,299.51 | 153,696 |
| 2025-11-20 | 17,000.00 | 18,560.00 | 16,860.00 | 18,260.00 | 17,802.29 | 263,529 |
| 2025-11-19 | 16,050.00 | 16,220.00 | 15,980.00 | 16,090.00 | 15,686.68 | 52,023 |
| 2025-11-18 | 16,000.00 | 16,250.00 | 15,950.00 | 16,070.00 | 15,667.19 | 81,033 |
| 2025-11-17 | 16,120.00 | 16,340.00 | 16,000.00 | 16,250.00 | 15,842.67 | 62,566 |
| 2025-11-14 | 16,240.00 | 16,280.00 | 15,950.00 | 16,080.00 | 15,676.93 | 44,039 |
| 2025-11-13 | 16,280.00 | 16,490.00 | 16,190.00 | 16,230.00 | 15,823.17 | 46,779 |
| 2025-11-12 | 15,480.00 | 16,470.00 | 15,430.00 | 16,320.00 | 15,910.92 | 104,900 |
| 2025-11-11 | 15,530.00 | 15,530.00 | 15,290.00 | 15,400.00 | 15,013.98 | 126,846 |
| 2025-11-10 | 15,360.00 | 15,470.00 | 15,280.00 | 15,400.00 | 15,013.98 | 242,702 |
| 2025-11-07 | 15,540.00 | 15,790.00 | 15,200.00 | 15,300.00 | 14,916.49 | 63,517 |
| 2025-11-06 | 16,180.00 | 16,270.00 | 15,360.00 | 15,560.00 | 15,169.97 | 302,505 |
| 2025-11-05 | 16,260.00 | 16,380.00 | 15,970.00 | 16,200.00 | 15,793.93 | 68,426 |
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.