Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 16,260.00 | 16,380.00 | 15,970.00 | 16,200.00 | 15,793.93 | 68,426 |
| 2025-11-04 | 16,320.00 | 16,430.00 | 16,080.00 | 16,290.00 | 15,881.67 | 100,571 |
| 2025-11-03 | 15,920.00 | 16,430.00 | 15,900.00 | 16,420.00 | 16,008.41 | 57,789 |
| 2025-10-31 | 15,850.00 | 16,050.00 | 15,730.00 | 15,930.00 | 15,530.69 | 66,160 |
| 2025-10-30 | 15,620.00 | 15,920.03 | 15,610.00 | 15,850.00 | 15,452.70 | 93,148 |
| 2025-10-29 | 15,430.00 | 15,670.00 | 15,380.00 | 15,600.00 | 15,208.97 | 69,805 |
| 2025-10-28 | 15,330.00 | 15,510.00 | 15,280.00 | 15,410.00 | 15,023.73 | 46,579 |
| 2025-10-27 | 15,360.00 | 15,390.00 | 15,230.00 | 15,310.00 | 14,926.24 | 189,669 |
| 2025-10-24 | 15,300.00 | 15,380.00 | 15,200.00 | 15,300.00 | 14,916.49 | 82,900 |
| 2025-10-23 | 15,260.00 | 15,280.00 | 15,020.00 | 15,260.00 | 14,877.49 | 61,699 |
| 2025-10-22 | 14,930.00 | 15,370.00 | 14,830.00 | 15,210.00 | 14,828.74 | 62,574 |
| 2025-10-21 | 14,950.00 | 14,950.00 | 14,710.00 | 14,870.00 | 14,497.26 | 38,408 |
| 2025-10-20 | 14,720.00 | 14,860.00 | 14,680.00 | 14,860.00 | 14,487.52 | 72,253 |
← NewerPage 5 of 5 · 253 trading days
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.