Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 14,340.00 | 14,370.00 | 14,230.00 | 14,270.00 | 13,613.94 | 45,667 |
| 2025-02-18 | 14,570.00 | 14,630.00 | 14,280.00 | 14,340.00 | 13,680.72 | 23,905 |
| 2025-02-17 | 14,570.00 | 14,670.00 | 14,460.00 | 14,580.00 | 13,909.68 | 32,496 |
| 2025-02-14 | 14,860.00 | 14,860.00 | 14,520.00 | 14,570.00 | 13,900.14 | 54,603 |
| 2025-02-13 | 14,570.00 | 14,670.00 | 14,400.00 | 14,480.00 | 13,814.28 | 53,239 |
| 2025-02-12 | 14,680.00 | 14,740.00 | 14,300.00 | 14,410.00 | 13,747.50 | 49,957 |
| 2025-02-11 | 14,510.00 | 14,805.00 | 14,470.00 | 14,660.00 | 13,986.01 | 89,472 |
| 2025-02-10 | 14,320.00 | 14,560.00 | 14,260.00 | 14,500.00 | 13,833.36 | 56,508 |
| 2025-02-07 | 14,520.00 | 14,630.00 | 14,290.00 | 14,290.00 | 13,633.02 | 290,223 |
| 2025-02-06 | 14,770.00 | 14,790.00 | 14,550.00 | 14,560.00 | 13,890.60 | 60,465 |
| 2025-02-05 | 14,500.00 | 14,700.00 | 14,390.00 | 14,620.00 | 13,947.85 | 70,722 |
| 2025-02-04 | 14,550.00 | 14,620.00 | 14,460.00 | 14,570.00 | 13,900.14 | 65,305 |
| 2025-02-03 | 14,350.00 | 14,570.00 | 14,310.00 | 14,570.00 | 13,900.14 | 48,761 |
| 2025-01-31 | 14,630.00 | 14,680.00 | 14,440.00 | 14,560.00 | 13,890.60 | 113,219 |
| 2025-01-30 | 14,640.00 | 14,710.00 | 14,500.00 | 14,620.00 | 13,947.85 | 80,875 |
| 2025-01-29 | 14,600.00 | 14,701.88 | 14,500.00 | 14,550.00 | 13,881.06 | 53,512 |
| 2025-01-28 | 14,410.00 | 14,630.00 | 14,350.00 | 14,540.00 | 13,871.52 | 78,257 |
| 2025-01-27 | 14,240.00 | 14,450.00 | 14,150.00 | 14,420.00 | 13,757.04 | 201,631 |
| 2025-01-24 | 14,360.00 | 14,390.00 | 14,220.00 | 14,310.00 | 13,652.10 | 57,773 |
| 2025-01-23 | 14,200.00 | 14,280.00 | 14,000.00 | 14,270.00 | 13,613.94 | 88,253 |
| 2025-01-22 | 14,050.00 | 14,350.00 | 13,850.00 | 14,350.00 | 13,542.38 | 112,521 |
| 2025-01-21 | 13,610.00 | 13,980.00 | 13,520.00 | 13,980.00 | 13,193.21 | 69,621 |
| 2025-01-20 | 13,410.00 | 13,591.98 | 13,370.05 | 13,550.00 | 12,787.41 | 69,728 |
| 2025-01-17 | 13,210.00 | 13,400.00 | 13,120.00 | 13,370.00 | 12,617.54 | 58,154 |
| 2025-01-16 | 12,880.00 | 13,200.00 | 12,820.00 | 13,170.00 | 12,428.80 | 73,273 |
| 2025-01-15 | 12,610.00 | 12,850.00 | 12,500.00 | 12,800.00 | 12,079.62 | 88,118 |
| 2025-01-14 | 13,300.00 | 13,540.00 | 12,440.00 | 12,440.00 | 11,739.88 | 131,091 |
| 2025-01-13 | 13,460.00 | 13,500.00 | 13,170.00 | 13,230.00 | 12,485.42 | 60,847 |
| 2025-01-10 | 13,360.00 | 13,500.00 | 13,280.00 | 13,450.00 | 12,693.04 | 76,634 |
| 2025-01-09 | 13,180.00 | 13,430.00 | 12,960.00 | 13,400.00 | 12,645.85 | 56,346 |
| 2025-01-08 | 13,280.00 | 13,550.00 | 13,140.00 | 13,180.00 | 12,362.73 | 77,306 |
| 2025-01-07 | 13,310.00 | 13,330.00 | 13,100.00 | 13,190.00 | 12,372.11 | 37,910 |
| 2025-01-06 | 13,250.00 | 13,470.00 | 12,960.00 | 13,310.00 | 12,484.67 | 60,726 |
| 2025-01-03 | 13,320.00 | 13,590.00 | 13,100.00 | 13,240.00 | 12,419.01 | 33,725 |
| 2025-01-02 | 13,370.00 | 13,420.00 | 13,260.00 | 13,310.00 | 12,484.67 | 40,409 |
| 2024-12-31 | 13,130.00 | 13,410.00 | 13,070.00 | 13,310.00 | 12,484.67 | 36,861 |
| 2024-12-30 | 13,150.00 | 13,210.00 | 13,000.00 | 13,160.00 | 12,343.97 | 38,521 |
| 2024-12-27 | 13,190.00 | 13,230.00 | 12,997.62 | 13,170.00 | 12,353.35 | 73,070 |
| 2024-12-24 | 13,240.00 | 13,260.00 | 13,100.00 | 13,220.00 | 12,400.25 | 15,259 |
| 2024-12-23 | 12,900.00 | 13,250.00 | 12,765.25 | 13,210.00 | 12,390.87 | 75,465 |
| 2024-12-20 | 13,260.00 | 13,380.00 | 12,930.00 | 13,000.00 | 12,193.90 | 1,203,582 |
| 2024-12-19 | 13,380.00 | 13,470.00 | 12,980.00 | 13,400.00 | 12,569.09 | 201,611 |
| 2024-12-18 | 13,510.00 | 13,700.00 | 13,500.00 | 13,550.00 | 12,709.79 | 104,303 |
| 2024-12-17 | 13,740.00 | 13,760.00 | 13,506.61 | 13,550.00 | 12,709.79 | 234,347 |
| 2024-12-16 | 13,830.00 | 13,980.00 | 13,720.00 | 13,800.00 | 12,944.29 | 54,365 |
| 2024-12-13 | 14,080.00 | 14,210.00 | 13,920.00 | 13,920.00 | 13,056.85 | 59,057 |
| 2024-12-12 | 14,150.00 | 14,200.00 | 14,010.00 | 14,070.00 | 13,197.55 | 60,326 |
| 2024-12-11 | 13,750.00 | 14,210.00 | 13,675.75 | 14,150.00 | 13,272.59 | 90,079 |
| 2024-12-10 | 14,300.00 | 14,500.00 | 13,810.00 | 13,900.00 | 13,038.09 | 111,903 |
| 2024-12-09 | 14,230.00 | 14,340.00 | 13,870.00 | 13,950.00 | 13,084.99 | 99,549 |
| 2024-12-06 | 14,190.00 | 14,490.00 | 14,040.00 | 14,140.00 | 13,263.21 | 53,810 |
| 2024-12-05 | 14,240.00 | 14,500.00 | 14,140.00 | 14,220.00 | 13,338.25 | 89,847 |
| 2024-12-04 | 14,160.00 | 14,370.00 | 14,120.00 | 14,270.00 | 13,385.15 | 82,706 |
| 2024-12-03 | 14,250.00 | 14,350.00 | 13,970.00 | 14,150.00 | 13,272.59 | 67,377 |
| 2024-12-02 | 14,180.00 | 14,490.00 | 13,880.00 | 14,220.00 | 13,338.25 | 65,188 |
| 2024-11-29 | 13,940.00 | 14,200.00 | 13,866.00 | 14,130.00 | 13,253.83 | 175,044 |
| 2024-11-28 | 13,790.00 | 13,930.00 | 13,700.00 | 13,870.00 | 13,009.95 | 51,346 |
| 2024-11-27 | 13,480.00 | 13,810.00 | 13,420.00 | 13,690.00 | 12,841.11 | 99,979 |
| 2024-11-26 | 13,440.00 | 13,560.00 | 13,200.00 | 13,430.00 | 12,597.23 | 222,145 |
| 2024-11-25 | 13,740.00 | 13,800.00 | 13,305.43 | 13,400.00 | 12,569.09 | 127,065 |
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.