Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12,700.00 | 13,790.00 | 12,500.00 | 13,730.00 | 12,878.63 | 151,368 |
| 2024-11-21 | 11,700.00 | 11,800.00 | 11,550.00 | 11,710.00 | 10,983.89 | 33,481 |
| 2024-11-20 | 11,810.00 | 11,910.00 | 11,610.00 | 11,700.00 | 10,974.51 | 30,756 |
| 2024-11-19 | 11,620.00 | 11,790.00 | 11,530.00 | 11,790.00 | 11,058.93 | 41,401 |
| 2024-11-18 | 11,800.00 | 11,840.00 | 11,530.00 | 11,600.00 | 10,880.71 | 50,147 |
| 2024-11-15 | 11,950.00 | 12,000.00 | 11,770.00 | 11,830.00 | 11,096.45 | 27,375 |
| 2024-11-14 | 11,970.00 | 12,060.00 | 11,900.00 | 11,980.00 | 11,237.14 | 32,239 |
| 2024-11-13 | 11,880.00 | 11,970.00 | 11,824.94 | 11,940.00 | 11,199.62 | 28,466 |
| 2024-11-12 | 11,910.00 | 12,040.00 | 11,770.00 | 11,870.00 | 11,133.97 | 41,636 |
| 2024-11-11 | 11,950.00 | 12,170.52 | 11,950.00 | 12,040.00 | 11,293.42 | 26,056 |
| 2024-11-08 | 11,950.00 | 12,020.00 | 11,814.42 | 11,920.00 | 11,180.86 | 37,200 |
| 2024-11-07 | 11,700.00 | 11,950.00 | 11,680.00 | 11,940.00 | 11,199.62 | 46,483 |
| 2024-11-06 | 11,880.00 | 12,130.00 | 11,620.00 | 11,650.00 | 10,927.61 | 67,805 |
| 2024-11-05 | 11,980.00 | 12,020.00 | 11,752.08 | 11,770.00 | 11,040.17 | 49,432 |
| 2024-11-04 | 11,920.00 | 12,060.00 | 11,900.00 | 11,960.00 | 11,218.38 | 56,396 |
| 2024-11-01 | 11,960.00 | 12,080.00 | 11,930.00 | 12,040.00 | 11,293.42 | 21,567 |
| 2024-10-31 | 11,930.00 | 12,000.00 | 11,830.00 | 11,960.00 | 11,218.38 | 42,671 |
| 2024-10-30 | 12,130.00 | 12,130.00 | 11,780.00 | 11,940.00 | 11,199.62 | 39,129 |
| 2024-10-29 | 12,020.00 | 12,140.00 | 11,790.00 | 11,910.00 | 11,171.48 | 53,405 |
| 2024-10-28 | 11,950.00 | 12,070.00 | 11,770.00 | 12,010.00 | 11,265.28 | 36,381 |
| 2024-10-25 | 11,940.00 | 11,940.00 | 11,740.00 | 11,880.00 | 11,143.35 | 63,265 |
| 2024-10-24 | 11,770.00 | 11,970.00 | 11,720.00 | 11,810.00 | 11,077.69 | 162,489 |
| 2024-10-23 | 12,000.00 | 12,140.00 | 11,914.42 | 12,010.00 | 11,185.55 | 75,514 |
| 2024-10-22 | 11,900.00 | 12,010.00 | 11,880.00 | 12,010.00 | 11,185.55 | 171,804 |
| 2024-10-21 | 11,890.00 | 12,000.00 | 11,850.00 | 11,930.00 | 11,111.05 | 35,543 |
| 2024-10-18 | 11,920.00 | 11,990.00 | 11,830.00 | 11,890.00 | 11,073.79 | 101,594 |
| 2024-10-17 | 11,830.00 | 11,900.83 | 11,620.00 | 11,900.00 | 11,083.11 | 85,309 |
| 2024-10-16 | 11,700.00 | 11,700.00 | 11,590.00 | 11,660.00 | 10,859.58 | 56,428 |
| 2024-10-15 | 11,610.00 | 11,740.00 | 11,490.00 | 11,700.00 | 10,896.84 | 82,218 |
| 2024-10-14 | 11,330.00 | 11,590.00 | 11,300.00 | 11,590.00 | 10,794.39 | 139,351 |
| 2024-10-11 | 11,110.00 | 11,390.00 | 11,035.03 | 11,380.00 | 10,598.80 | 41,566 |
| 2024-10-10 | 11,060.00 | 11,130.00 | 10,940.00 | 11,130.00 | 10,365.96 | 112,719 |
| 2024-10-09 | 10,920.00 | 11,060.00 | 10,860.00 | 11,050.00 | 10,291.46 | 44,077 |
| 2024-10-08 | 11,000.00 | 11,030.00 | 10,810.00 | 10,890.00 | 10,142.44 | 38,858 |
| 2024-10-07 | 11,140.00 | 11,200.00 | 10,970.00 | 11,010.00 | 10,254.20 | 35,946 |
| 2024-10-04 | 10,810.00 | 11,020.00 | 10,720.00 | 11,000.00 | 10,244.89 | 38,278 |
| 2024-10-03 | 10,490.00 | 10,820.00 | 10,450.00 | 10,810.00 | 10,067.93 | 31,396 |
| 2024-10-02 | 10,590.00 | 10,650.00 | 10,433.66 | 10,510.00 | 9,788.52 | 81,468 |
| 2024-10-01 | 10,750.00 | 10,780.00 | 10,540.00 | 10,590.00 | 9,863.03 | 25,657 |
| 2024-09-30 | 10,870.00 | 10,900.00 | 10,630.00 | 10,750.00 | 10,012.05 | 36,850 |
| 2024-09-27 | 10,660.00 | 10,820.00 | 10,600.00 | 10,820.00 | 10,077.24 | 40,671 |
| 2024-09-26 | 10,660.00 | 10,840.00 | 10,490.00 | 10,670.00 | 9,937.54 | 41,770 |
| 2024-09-25 | 10,530.00 | 10,680.00 | 10,500.00 | 10,550.00 | 9,825.78 | 24,631 |
| 2024-09-24 | 10,680.00 | 10,710.00 | 10,500.00 | 10,580.00 | 9,853.72 | 22,760 |
| 2024-09-23 | 10,580.00 | 10,720.00 | 10,490.00 | 10,580.00 | 9,853.72 | 19,802 |
| 2024-09-20 | 10,730.00 | 10,770.00 | 10,400.00 | 10,510.00 | 9,788.52 | 145,918 |
| 2024-09-19 | 10,520.00 | 10,790.00 | 10,470.00 | 10,770.00 | 10,030.68 | 67,962 |
| 2024-09-18 | 10,450.00 | 10,560.00 | 10,329.31 | 10,480.00 | 9,760.58 | 80,594 |
| 2024-09-17 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 9,779.21 | 48,628 |
| 2024-09-16 | 10,450.00 | 10,620.00 | 10,410.00 | 10,620.00 | 9,890.97 | 65,703 |
| 2024-09-13 | 10,550.00 | 10,550.00 | 10,360.00 | 10,450.00 | 9,732.64 | 18,080 |
| 2024-09-12 | 10,550.00 | 10,560.00 | 10,310.00 | 10,400.00 | 9,686.08 | 29,775 |
| 2024-09-11 | 10,420.00 | 10,590.00 | 10,360.00 | 10,360.00 | 9,648.82 | 44,610 |
| 2024-09-10 | 10,080.00 | 10,505.52 | 9,950.00 | 10,470.00 | 9,751.27 | 44,136 |
| 2024-09-09 | 10,040.00 | 10,270.14 | 9,930.00 | 10,180.00 | 9,481.18 | 41,503 |
| 2024-09-06 | 10,260.00 | 10,440.00 | 9,955.00 | 9,955.00 | 9,271.62 | 34,896 |
| 2024-09-05 | 10,300.00 | 10,430.00 | 10,140.00 | 10,310.00 | 9,602.25 | 29,275 |
| 2024-09-04 | 10,150.00 | 10,480.00 | 10,010.00 | 10,320.00 | 9,611.57 | 36,808 |
| 2024-09-03 | 10,490.00 | 10,670.00 | 10,230.00 | 10,320.00 | 9,611.57 | 44,560 |
| 2024-09-02 | 10,460.00 | 10,680.00 | 10,300.00 | 10,330.00 | 9,620.88 | 24,473 |
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.