Games Workshop Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17,090.00	17,170.00	16,800.00	16,990.00	16,990.00	78,067
2026-10-15	16,850.00	17,170.00	16,630.00	17,090.00	17,090.00	79,642
2026-10-14	16,650.00	16,880.00	16,550.00	16,780.00	16,780.00	98,803
2026-10-13	16,580.00	16,760.00	16,440.00	16,550.00	16,550.00	75,033
2026-10-12	16,490.00	16,650.00	16,450.00	16,560.00	16,560.00	143,066
2026-10-09	16,300.00	16,660.00	16,300.00	16,390.00	16,390.00	205,801
2026-10-08	16,410.00	16,560.00	16,315.67	16,350.00	16,350.00	71,518
2026-10-07	16,440.00	16,720.00	16,410.00	16,540.00	16,540.00	94,132
2026-10-06	17,060.00	17,140.00	16,510.00	16,560.00	16,560.00	61,256
2026-10-05	17,360.00	17,540.00	16,970.00	16,970.00	16,970.00	48,395
2026-10-02	17,040.00	17,260.00	16,970.00	17,190.00	17,190.00	54,865
2026-10-01	17,870.00	17,992.00	16,750.00	16,870.00	16,870.00	193,400
2026-09-30	17,730.00	17,990.00	17,670.00	17,990.00	17,990.00	53,948
2026-09-29	17,820.00	18,020.00	17,600.00	17,670.00	17,670.00	30,647
2026-09-28	17,690.00	17,930.00	17,580.00	17,750.00	17,750.00	45,643
2026-09-25	17,570.00	17,690.00	17,470.00	17,570.00	17,570.00	77,734
2026-09-24	17,650.00	17,730.00	17,430.00	17,430.00	17,430.00	66,053
2026-09-23	18,190.00	18,330.00	17,730.00	17,730.00	17,730.00	57,320
2026-09-22	18,010.00	18,350.00	17,910.00	18,110.00	18,110.00	108,607
2026-09-21	17,740.00	18,040.00	17,590.00	17,940.00	17,940.00	206,890
2026-09-18	17,760.00	17,810.00	17,530.00	17,660.00	17,660.00	290,150

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.