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 |
| 2026-09-17 | 17,730.00 | 17,940.00 | 17,640.00 | 17,760.00 | 17,760.00 | 51,218 |
| 2026-09-16 | 17,810.00 | 18,180.00 | 17,620.00 | 17,720.00 | 17,720.00 | 74,086 |
| 2026-09-15 | 17,550.00 | 17,790.00 | 17,330.00 | 17,710.00 | 17,710.00 | 105,017 |
| 2026-09-14 | 17,550.00 | 17,710.00 | 17,060.00 | 17,600.00 | 17,600.00 | 222,904 |
| 2026-09-11 | 17,450.00 | 17,830.00 | 17,340.00 | 17,650.00 | 17,650.00 | 95,960 |
| 2026-09-10 | 17,570.00 | 17,698.16 | 17,310.00 | 17,330.00 | 17,330.00 | 50,656 |
| 2026-09-09 | 17,850.00 | 18,000.00 | 17,400.00 | 17,570.00 | 17,570.00 | 122,744 |
| 2026-09-08 | 18,600.00 | 18,600.00 | 17,910.00 | 18,000.00 | 18,000.00 | 275,740 |
| 2026-09-07 | 18,360.00 | 18,730.00 | 18,330.00 | 18,400.00 | 18,400.00 | 71,882 |
| 2026-09-04 | 18,250.00 | 18,450.00 | 18,190.00 | 18,450.00 | 18,450.00 | 122,583 |
| 2026-09-03 | 18,070.00 | 18,420.00 | 18,000.00 | 18,260.00 | 18,260.00 | 50,599 |
| 2026-09-02 | 18,250.00 | 18,310.00 | 18,030.00 | 18,090.00 | 18,090.00 | 53,340 |
| 2026-09-01 | 18,250.00 | 18,410.00 | 18,096.40 | 18,310.00 | 18,310.00 | 55,216 |
| 2026-08-28 | 18,390.00 | 18,542.00 | 18,250.00 | 18,420.00 | 18,420.00 | 40,657 |
| 2026-08-27 | 18,550.00 | 18,830.00 | 18,310.00 | 18,320.00 | 18,320.00 | 49,999 |
| 2026-08-26 | 18,560.00 | 18,910.00 | 18,560.00 | 18,800.00 | 18,660.00 | 46,840 |
| 2026-08-25 | 18,500.00 | 18,745.00 | 18,380.00 | 18,540.00 | 18,401.94 | 110,911 |
| 2026-08-24 | 18,620.00 | 18,820.00 | 18,350.00 | 18,510.00 | 18,372.16 | 97,164 |
| 2026-08-21 | 18,570.00 | 18,820.00 | 18,440.00 | 18,660.00 | 18,521.04 | 59,178 |
| 2026-08-20 | 18,640.00 | 19,020.00 | 18,610.00 | 18,750.00 | 18,610.37 | 80,484 |
| 2026-08-19 | 18,720.00 | 18,800.00 | 18,560.00 | 18,660.00 | 18,521.04 | 52,656 |
| 2026-08-18 | 19,180.00 | 19,180.00 | 18,560.00 | 18,710.00 | 18,570.67 | 54,192 |
| 2026-08-17 | 19,210.00 | 19,240.00 | 18,530.00 | 18,720.00 | 18,580.60 | 52,035 |
| 2026-08-14 | 19,080.00 | 19,320.00 | 19,010.00 | 19,110.00 | 18,967.69 | 82,447 |
| 2026-08-13 | 19,090.00 | 19,240.00 | 18,890.00 | 19,080.00 | 18,937.91 | 97,418 |
| 2026-08-12 | 19,310.00 | 19,320.00 | 18,990.00 | 18,990.00 | 18,848.59 | 34,860 |
| 2026-08-11 | 18,980.00 | 19,390.00 | 18,840.00 | 19,230.00 | 19,086.80 | 62,135 |
| 2026-08-10 | 18,880.00 | 18,970.00 | 18,700.00 | 18,960.00 | 18,818.81 | 75,049 |
| 2026-08-07 | 18,880.00 | 19,220.00 | 18,830.00 | 18,880.00 | 18,739.40 | 161,073 |
| 2026-08-06 | 18,930.00 | 19,140.00 | 18,790.00 | 18,940.00 | 18,798.96 | 36,148 |
| 2026-08-05 | 18,950.00 | 19,285.00 | 18,770.00 | 19,010.00 | 18,868.44 | 229,638 |
| 2026-08-04 | 19,200.00 | 19,480.00 | 18,760.00 | 19,030.00 | 18,888.29 | 74,053 |
| 2026-08-03 | 19,120.00 | 19,600.00 | 18,920.00 | 19,230.00 | 19,086.80 | 506,405 |
| 2026-07-31 | 19,440.00 | 19,710.00 | 19,120.00 | 19,120.00 | 18,977.62 | 62,546 |
| 2026-07-30 | 19,850.00 | 20,060.00 | 19,390.00 | 19,420.00 | 19,275.38 | 66,482 |
| 2026-07-29 | 20,060.00 | 20,600.00 | 19,550.00 | 19,850.00 | 19,702.18 | 95,143 |
| 2026-07-28 | 20,000.00 | 20,135.00 | 18,710.00 | 20,040.00 | 19,890.77 | 118,523 |
| 2026-07-27 | 20,000.00 | 20,440.00 | 19,910.00 | 20,220.00 | 20,069.43 | 59,642 |
| 2026-07-24 | 19,860.00 | 20,000.00 | 19,680.00 | 19,940.00 | 19,791.51 | 105,092 |
Page 1 of 3 · 127 trading daysOlder →
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.