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 |
| 2025-10-17 | 14,480.00 | 14,760.00 | 14,420.00 | 14,680.00 | 14,312.03 | 77,001 |
| 2025-10-16 | 14,590.00 | 14,740.00 | 14,300.00 | 14,630.00 | 14,263.28 | 69,334 |
| 2025-10-15 | 14,560.00 | 14,690.00 | 14,490.00 | 14,630.00 | 14,180.41 | 76,121 |
| 2025-10-14 | 14,580.00 | 14,620.00 | 14,460.00 | 14,490.00 | 14,044.71 | 88,176 |
| 2025-10-13 | 14,520.00 | 14,650.00 | 14,480.00 | 14,640.00 | 14,190.10 | 37,469 |
| 2025-10-10 | 14,650.00 | 14,840.00 | 14,430.00 | 14,470.00 | 14,025.33 | 58,611 |
| 2025-10-09 | 14,590.00 | 14,650.00 | 14,410.00 | 14,610.00 | 14,161.03 | 51,408 |
| 2025-10-08 | 14,410.00 | 14,590.00 | 14,280.00 | 14,550.00 | 14,102.87 | 41,132 |
| 2025-10-07 | 14,300.00 | 14,510.00 | 14,300.00 | 14,320.00 | 13,879.94 | 50,173 |
| 2025-10-06 | 14,350.00 | 14,520.00 | 14,290.00 | 14,300.00 | 13,860.55 | 52,369 |
| 2025-10-03 | 14,320.00 | 14,430.00 | 14,070.00 | 14,350.00 | 13,909.02 | 53,775 |
| 2025-10-02 | 14,220.00 | 14,320.00 | 14,120.00 | 14,280.00 | 13,841.17 | 41,742 |
| 2025-10-01 | 14,520.00 | 14,580.00 | 14,200.00 | 14,200.00 | 13,763.63 | 55,579 |
| 2025-09-30 | 14,530.00 | 14,590.00 | 14,360.00 | 14,530.00 | 14,083.48 | 56,865 |
| 2025-09-29 | 14,680.00 | 14,740.00 | 14,510.00 | 14,510.00 | 14,064.10 | 60,987 |
| 2025-09-26 | 14,670.00 | 14,780.00 | 14,560.00 | 14,560.00 | 14,112.56 | 36,996 |
| 2025-09-25 | 14,650.00 | 14,740.00 | 14,470.00 | 14,660.00 | 14,209.49 | 32,602 |
| 2025-09-24 | 14,830.00 | 14,880.00 | 14,660.00 | 14,680.00 | 14,228.87 | 61,956 |
| 2025-09-23 | 14,840.00 | 14,970.00 | 14,800.00 | 14,840.00 | 14,383.96 | 40,348 |
| 2025-09-22 | 14,820.00 | 14,980.00 | 14,740.00 | 14,800.00 | 14,345.19 | 42,707 |
| 2025-09-19 | 14,890.00 | 14,893.53 | 14,650.00 | 14,880.00 | 14,422.73 | 217,418 |
| 2025-09-18 | 14,710.00 | 14,870.00 | 14,640.00 | 14,850.00 | 14,393.65 | 40,194 |
| 2025-09-17 | 14,740.00 | 14,840.00 | 14,500.00 | 14,700.00 | 14,248.26 | 69,731 |
| 2025-09-16 | 14,840.00 | 15,020.00 | 14,580.00 | 14,600.00 | 14,151.33 | 228,006 |
| 2025-09-15 | 14,860.00 | 14,950.00 | 14,710.00 | 14,750.00 | 14,296.72 | 272,399 |
| 2025-09-12 | 14,970.00 | 15,080.00 | 14,800.00 | 14,800.00 | 14,345.19 | 28,147 |
| 2025-09-11 | 14,860.00 | 15,020.00 | 14,730.00 | 14,980.00 | 14,519.66 | 58,389 |
| 2025-09-10 | 15,160.00 | 15,210.00 | 14,818.43 | 14,840.00 | 14,383.96 | 36,815 |
| 2025-09-09 | 15,170.00 | 15,180.00 | 14,970.00 | 15,110.00 | 14,645.66 | 31,667 |
| 2025-09-08 | 15,390.00 | 15,400.00 | 14,980.00 | 15,120.00 | 14,655.35 | 67,247 |
| 2025-09-05 | 15,240.00 | 15,480.00 | 15,203.19 | 15,340.00 | 14,868.59 | 23,356 |
| 2025-09-04 | 15,060.00 | 15,270.00 | 15,010.00 | 15,270.00 | 14,800.74 | 34,052 |
| 2025-09-03 | 15,090.00 | 15,200.00 | 14,950.00 | 15,070.00 | 14,606.89 | 38,794 |
| 2025-09-02 | 15,350.00 | 15,550.00 | 14,860.00 | 15,090.00 | 14,626.28 | 46,598 |
| 2025-09-01 | 15,460.00 | 15,510.00 | 15,350.00 | 15,360.00 | 14,887.98 | 20,989 |
| 2025-08-29 | 15,740.00 | 15,740.00 | 15,450.00 | 15,450.00 | 14,975.21 | 34,583 |
| 2025-08-28 | 15,770.00 | 15,780.00 | 15,530.00 | 15,600.00 | 15,120.60 | 27,133 |
| 2025-08-27 | 15,600.00 | 15,800.00 | 15,540.00 | 15,740.00 | 15,202.99 | 26,249 |
| 2025-08-26 | 15,700.00 | 15,900.00 | 15,500.00 | 15,600.00 | 15,067.77 | 44,009 |
| 2025-08-22 | 15,820.00 | 15,900.00 | 15,620.00 | 15,900.00 | 15,357.53 | 31,936 |
| 2025-08-21 | 15,860.00 | 15,930.00 | 15,760.00 | 15,830.00 | 15,289.92 | 19,782 |
| 2025-08-20 | 15,650.00 | 15,890.00 | 15,500.00 | 15,870.00 | 15,328.56 | 35,077 |
| 2025-08-19 | 15,770.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,116.06 | 30,609 |
| 2025-08-18 | 15,760.00 | 15,900.00 | 15,620.00 | 15,770.00 | 15,231.97 | 51,597 |
| 2025-08-15 | 15,620.00 | 15,740.00 | 15,450.00 | 15,680.00 | 15,145.04 | 69,246 |
| 2025-08-14 | 15,220.00 | 15,480.00 | 15,140.00 | 15,480.00 | 14,951.86 | 47,143 |
| 2025-08-13 | 15,240.00 | 15,350.00 | 15,130.00 | 15,220.00 | 14,700.73 | 34,243 |
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.