Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 15,400.00 | 15,800.00 | 15,260.00 | 15,680.00 | 15,064.98 | 119,225 |
| 2025-05-16 | 15,400.00 | 15,470.00 | 15,240.00 | 15,420.00 | 14,815.18 | 148,247 |
| 2025-05-15 | 15,520.00 | 15,560.00 | 15,270.00 | 15,340.00 | 14,738.32 | 101,811 |
| 2025-05-14 | 15,570.00 | 15,750.00 | 15,480.00 | 15,520.00 | 14,911.26 | 58,327 |
| 2025-05-13 | 15,540.00 | 15,730.00 | 15,430.00 | 15,590.00 | 14,978.51 | 26,935 |
| 2025-05-12 | 15,760.00 | 15,860.00 | 15,250.00 | 15,490.00 | 14,882.43 | 53,163 |
| 2025-05-09 | 15,610.00 | 15,720.00 | 15,550.00 | 15,680.00 | 15,064.98 | 127,909 |
| 2025-05-08 | 15,750.00 | 15,760.00 | 15,500.00 | 15,550.00 | 14,940.08 | 42,492 |
| 2025-05-07 | 15,680.00 | 15,700.00 | 15,480.00 | 15,600.00 | 14,988.12 | 45,080 |
| 2025-05-06 | 15,500.00 | 15,680.00 | 15,370.00 | 15,580.00 | 14,968.90 | 59,298 |
| 2025-05-02 | 15,290.00 | 15,510.00 | 15,200.00 | 15,470.00 | 14,863.22 | 71,666 |
| 2025-05-01 | 15,330.00 | 15,410.00 | 15,130.00 | 15,260.00 | 14,661.45 | 49,218 |
| 2025-04-30 | 15,310.00 | 15,450.00 | 15,270.00 | 15,410.00 | 14,805.57 | 92,022 |
| 2025-04-29 | 15,250.00 | 15,300.00 | 15,080.00 | 15,270.00 | 14,671.06 | 33,554 |
| 2025-04-28 | 15,100.00 | 15,280.00 | 15,018.26 | 15,170.00 | 14,574.98 | 154,280 |
| 2025-04-25 | 14,980.00 | 15,150.00 | 14,890.00 | 15,120.00 | 14,526.94 | 39,502 |
| 2025-04-24 | 14,740.00 | 14,960.00 | 14,630.00 | 14,740.00 | 14,161.85 | 299,929 |
| 2025-04-23 | 14,810.00 | 14,900.00 | 14,563.61 | 14,780.00 | 14,200.28 | 51,180 |
| 2025-04-22 | 14,550.00 | 14,660.00 | 14,460.00 | 14,610.00 | 14,036.95 | 316,111 |
| 2025-04-17 | 14,440.00 | 14,570.00 | 14,270.00 | 14,530.00 | 13,960.09 | 44,203 |
| 2025-04-16 | 14,360.00 | 14,540.00 | 14,300.00 | 14,470.00 | 13,902.44 | 56,653 |
| 2025-04-15 | 14,100.00 | 14,510.00 | 14,070.00 | 14,440.00 | 13,873.62 | 141,978 |
| 2025-04-14 | 13,940.00 | 14,200.00 | 13,800.00 | 14,060.00 | 13,508.52 | 60,593 |
| 2025-04-11 | 13,770.00 | 13,920.00 | 13,579.86 | 13,760.00 | 13,220.29 | 97,106 |
| 2025-04-10 | 14,130.00 | 14,390.00 | 13,590.00 | 13,590.00 | 13,056.96 | 96,496 |
| 2025-04-09 | 12,930.00 | 13,190.00 | 12,750.00 | 13,020.00 | 12,509.31 | 103,043 |
| 2025-04-08 | 12,550.00 | 13,210.00 | 12,460.00 | 13,120.00 | 12,605.39 | 380,392 |
| 2025-04-07 | 12,550.00 | 13,000.00 | 12,250.00 | 12,410.00 | 11,923.24 | 185,918 |
| 2025-04-04 | 13,710.00 | 13,770.00 | 12,830.00 | 13,150.00 | 12,634.21 | 117,632 |
| 2025-04-03 | 13,660.00 | 13,820.00 | 13,458.88 | 13,710.00 | 13,172.25 | 58,283 |
| 2025-04-02 | 14,190.00 | 14,200.00 | 13,850.00 | 13,960.00 | 13,412.44 | 49,778 |
| 2025-04-01 | 14,060.00 | 14,370.00 | 14,040.00 | 14,120.00 | 13,566.17 | 58,997 |
| 2025-03-31 | 13,960.00 | 14,020.00 | 13,810.00 | 13,990.00 | 13,441.27 | 103,325 |
| 2025-03-28 | 13,900.00 | 14,170.00 | 13,820.00 | 14,100.00 | 13,546.95 | 36,870 |
| 2025-03-27 | 14,040.00 | 14,200.00 | 13,860.00 | 14,000.00 | 13,450.87 | 70,294 |
| 2025-03-26 | 14,380.00 | 14,463.48 | 14,120.00 | 14,230.00 | 13,575.78 | 59,559 |
| 2025-03-25 | 14,540.00 | 14,570.00 | 14,360.00 | 14,360.00 | 13,699.80 | 66,187 |
| 2025-03-24 | 14,540.00 | 14,620.00 | 14,400.00 | 14,540.00 | 13,871.52 | 35,647 |
| 2025-03-21 | 14,560.00 | 14,570.00 | 14,170.00 | 14,440.00 | 13,776.12 | 112,366 |
| 2025-03-20 | 14,700.00 | 14,810.00 | 14,540.00 | 14,550.00 | 13,881.06 | 28,441 |
| 2025-03-19 | 14,250.00 | 14,650.00 | 14,150.00 | 14,630.00 | 13,957.39 | 54,823 |
| 2025-03-18 | 14,690.00 | 14,870.00 | 14,230.00 | 14,240.00 | 13,585.32 | 54,368 |
| 2025-03-17 | 14,880.00 | 14,900.00 | 14,590.00 | 14,660.00 | 13,986.01 | 86,508 |
| 2025-03-14 | 14,430.00 | 14,910.00 | 14,400.00 | 14,900.00 | 14,214.97 | 80,658 |
| 2025-03-13 | 14,350.00 | 14,480.00 | 14,200.00 | 14,400.00 | 13,737.96 | 86,014 |
| 2025-03-12 | 14,100.00 | 14,560.00 | 14,080.00 | 14,460.00 | 13,795.20 | 91,721 |
| 2025-03-11 | 14,320.00 | 14,370.00 | 13,940.00 | 14,130.00 | 13,480.37 | 74,269 |
| 2025-03-10 | 14,520.00 | 14,610.00 | 14,350.00 | 14,380.00 | 13,718.88 | 60,536 |
| 2025-03-07 | 14,330.00 | 14,470.00 | 14,060.00 | 14,470.00 | 13,804.74 | 49,984 |
| 2025-03-06 | 14,260.00 | 14,540.00 | 14,130.00 | 14,450.00 | 13,785.66 | 57,857 |
| 2025-03-05 | 14,430.00 | 14,970.00 | 14,130.00 | 14,200.00 | 13,547.15 | 135,764 |
| 2025-03-04 | 14,100.00 | 14,130.00 | 13,760.00 | 13,760.00 | 13,127.38 | 52,744 |
| 2025-03-03 | 14,150.00 | 14,370.00 | 14,150.00 | 14,200.00 | 13,547.15 | 48,572 |
| 2025-02-28 | 14,100.00 | 14,330.00 | 14,100.00 | 14,300.00 | 13,642.56 | 126,792 |
| 2025-02-27 | 14,340.00 | 14,410.00 | 14,100.00 | 14,270.00 | 13,613.94 | 35,633 |
| 2025-02-26 | 14,240.00 | 14,490.00 | 14,060.00 | 14,430.00 | 13,766.58 | 63,077 |
| 2025-02-25 | 13,950.00 | 14,300.00 | 13,950.00 | 14,190.00 | 13,537.61 | 50,414 |
| 2025-02-24 | 14,160.00 | 14,290.00 | 13,910.00 | 14,060.00 | 13,413.59 | 33,185 |
| 2025-02-21 | 14,140.00 | 14,327.15 | 14,070.00 | 14,150.00 | 13,499.45 | 57,511 |
| 2025-02-20 | 14,260.00 | 14,510.00 | 14,000.00 | 14,130.00 | 13,480.37 | 52,104 |
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.