Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 15,400.00 | 15,460.00 | 14,990.00 | 15,170.00 | 14,652.44 | 76,283 |
| 2025-08-11 | 15,570.00 | 15,690.00 | 15,400.00 | 15,400.00 | 14,874.59 | 309,527 |
| 2025-08-08 | 15,840.00 | 15,980.00 | 15,500.00 | 15,570.00 | 15,038.79 | 32,238 |
| 2025-08-07 | 16,030.00 | 16,100.00 | 15,690.00 | 15,820.00 | 15,280.26 | 80,510 |
| 2025-08-06 | 16,160.00 | 16,160.00 | 15,780.00 | 15,990.00 | 15,444.46 | 82,936 |
| 2025-08-05 | 16,310.00 | 16,500.00 | 16,040.00 | 16,040.00 | 15,492.76 | 28,853 |
| 2025-08-04 | 16,480.00 | 16,590.00 | 16,310.00 | 16,340.00 | 15,782.52 | 52,237 |
| 2025-08-01 | 16,180.00 | 16,360.00 | 16,130.00 | 16,330.00 | 15,772.86 | 70,941 |
| 2025-07-31 | 16,150.00 | 16,370.00 | 16,100.00 | 16,290.00 | 15,734.23 | 67,424 |
| 2025-07-30 | 16,150.00 | 16,190.00 | 15,846.89 | 16,140.00 | 15,589.34 | 37,174 |
| 2025-07-29 | 16,600.00 | 16,600.00 | 15,260.00 | 16,090.00 | 15,541.05 | 84,324 |
| 2025-07-28 | 15,560.00 | 15,740.00 | 15,260.00 | 15,260.00 | 14,739.37 | 82,642 |
| 2025-07-25 | 15,600.00 | 15,660.00 | 15,410.00 | 15,600.00 | 15,067.77 | 52,444 |
| 2025-07-24 | 15,810.00 | 15,930.00 | 15,550.00 | 15,600.00 | 15,067.77 | 40,684 |
| 2025-07-23 | 15,880.00 | 16,077.45 | 15,650.00 | 15,770.00 | 15,231.97 | 43,141 |
| 2025-07-22 | 16,120.00 | 16,180.00 | 15,780.00 | 15,840.00 | 15,299.58 | 41,794 |
| 2025-07-21 | 16,320.00 | 16,460.00 | 16,190.00 | 16,200.00 | 15,647.30 | 63,383 |
| 2025-07-18 | 16,380.00 | 16,470.00 | 16,050.00 | 16,240.00 | 15,685.93 | 30,947 |
| 2025-07-17 | 16,310.00 | 16,390.00 | 16,230.00 | 16,260.00 | 15,705.25 | 29,300 |
| 2025-07-16 | 15,950.00 | 16,340.00 | 13,634.00 | 16,210.00 | 15,656.96 | 378,548 |
| 2025-07-15 | 16,100.00 | 16,204.13 | 16,010.00 | 16,040.00 | 15,492.76 | 31,000 |
| 2025-07-14 | 15,960.00 | 16,100.00 | 15,920.00 | 16,080.00 | 15,531.39 | 27,359 |
| 2025-07-11 | 16,040.00 | 16,210.00 | 15,960.00 | 16,060.00 | 15,512.07 | 24,397 |
| 2025-07-10 | 16,070.00 | 16,140.00 | 15,960.00 | 16,060.00 | 15,512.07 | 28,341 |
| 2025-07-09 | 16,040.00 | 16,200.00 | 15,950.00 | 16,080.00 | 15,449.29 | 31,341 |
| 2025-07-08 | 16,010.00 | 16,100.00 | 15,740.00 | 15,930.00 | 15,305.17 | 70,257 |
| 2025-07-07 | 15,840.00 | 16,180.00 | 15,840.00 | 16,020.00 | 15,391.64 | 30,337 |
| 2025-07-04 | 15,790.00 | 16,070.00 | 15,710.00 | 15,880.00 | 15,257.14 | 18,618 |
| 2025-07-03 | 15,690.00 | 15,970.00 | 15,670.00 | 15,880.00 | 15,257.14 | 36,065 |
| 2025-07-02 | 16,290.00 | 16,300.00 | 15,650.00 | 15,670.00 | 15,055.37 | 152,149 |
| 2025-07-01 | 16,190.00 | 16,320.00 | 16,090.00 | 16,220.00 | 15,583.80 | 22,768 |
| 2025-06-30 | 16,250.00 | 16,270.00 | 16,050.00 | 16,220.00 | 15,583.80 | 53,540 |
| 2025-06-27 | 15,910.00 | 16,140.00 | 15,850.00 | 16,130.00 | 15,497.33 | 32,696 |
| 2025-06-26 | 15,980.00 | 16,020.00 | 15,870.00 | 15,930.00 | 15,305.17 | 42,600 |
| 2025-06-25 | 15,900.00 | 15,980.00 | 15,660.00 | 15,960.00 | 15,334.00 | 51,729 |
| 2025-06-24 | 16,380.00 | 16,400.00 | 15,810.00 | 15,900.00 | 15,276.35 | 88,697 |
| 2025-06-23 | 16,130.00 | 16,370.00 | 16,130.00 | 16,230.00 | 15,593.41 | 30,148 |
| 2025-06-20 | 16,300.00 | 16,360.00 | 16,180.00 | 16,300.00 | 15,660.66 | 96,981 |
| 2025-06-19 | 16,500.00 | 16,500.00 | 16,180.00 | 16,230.00 | 15,593.41 | 23,299 |
| 2025-06-18 | 16,410.00 | 16,540.00 | 16,270.00 | 16,540.00 | 15,891.25 | 32,300 |
| 2025-06-17 | 16,230.00 | 16,420.00 | 16,130.00 | 16,390.00 | 15,747.13 | 39,703 |
| 2025-06-16 | 16,550.00 | 16,750.00 | 16,350.00 | 16,350.00 | 15,708.70 | 35,085 |
| 2025-06-13 | 16,560.00 | 16,610.00 | 16,320.00 | 16,530.00 | 15,881.64 | 32,610 |
| 2025-06-12 | 16,320.00 | 16,730.00 | 16,250.00 | 16,650.00 | 15,996.93 | 39,479 |
| 2025-06-11 | 16,180.00 | 16,440.00 | 16,128.04 | 16,420.00 | 15,775.95 | 34,177 |
| 2025-06-10 | 16,230.00 | 16,290.00 | 16,050.00 | 16,150.00 | 15,516.54 | 25,861 |
| 2025-06-09 | 16,150.00 | 16,220.00 | 16,000.00 | 16,110.00 | 15,478.11 | 21,841 |
| 2025-06-06 | 16,080.00 | 16,170.00 | 16,010.00 | 16,130.00 | 15,497.33 | 24,770 |
| 2025-06-05 | 15,970.00 | 16,110.00 | 15,860.00 | 16,110.00 | 15,478.11 | 42,889 |
| 2025-06-04 | 15,530.00 | 15,980.00 | 15,470.00 | 15,950.00 | 15,324.39 | 56,817 |
| 2025-06-03 | 15,530.00 | 15,680.00 | 15,370.00 | 15,420.00 | 14,815.18 | 41,713 |
| 2025-06-02 | 15,340.00 | 15,570.00 | 15,270.00 | 15,510.00 | 14,901.65 | 34,846 |
| 2025-05-30 | 15,370.00 | 15,570.00 | 15,320.00 | 15,330.00 | 14,728.71 | 76,252 |
| 2025-05-29 | 15,380.00 | 15,450.00 | 15,200.00 | 15,400.00 | 14,795.96 | 35,806 |
| 2025-05-28 | 15,340.00 | 15,360.00 | 15,180.00 | 15,210.00 | 14,613.41 | 70,646 |
| 2025-05-27 | 15,590.00 | 15,860.00 | 15,230.00 | 15,300.00 | 14,699.88 | 88,406 |
| 2025-05-23 | 15,850.00 | 15,860.00 | 14,940.00 | 15,430.00 | 14,824.79 | 103,344 |
| 2025-05-22 | 15,920.00 | 15,980.00 | 15,590.00 | 15,870.00 | 15,247.53 | 41,864 |
| 2025-05-21 | 15,920.00 | 16,120.00 | 15,860.00 | 16,080.00 | 15,449.29 | 36,829 |
| 2025-05-20 | 15,690.00 | 15,973.17 | 15,630.00 | 15,940.00 | 15,314.78 | 37,957 |
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.