See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← GAW.LSE stock page

Games Workshop Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-0620,180.0020,330.0019,965.0019,965.0019,733.5363,233
2026-05-0519,975.0020,020.0019,585.0019,925.0019,693.99116,368
2026-05-0119,485.0020,070.0019,395.0020,070.0019,837.3186,198
2026-04-3019,375.0019,720.0019,170.0019,490.0019,264.0376,094
2026-04-2919,380.0019,450.0019,130.0019,375.0019,150.3730,197
2026-04-2819,625.0019,625.0019,365.0019,450.0019,224.5053,454
2026-04-2719,535.0019,765.0019,470.0019,555.0019,328.2835,080
← NewerPage 3 of 3 · 127 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-220.7000 GBP
2026-08-271.4000 GBP
2026-07-020.9000 GBP
2026-04-161.1000 GBP
2026-02-190.5000 GBP
2025-12-181.0000 GBP
2025-10-160.8500 GBP
2025-08-280.5500 GBP
2025-07-100.8500 GBP
2025-03-271.0000 GBP
2025-01-231.5500 GBP
2025-01-090.8000 GBP
2024-10-240.8500 GBP
2024-08-081.0000 GBP
2024-04-041.0500 GBP
2024-01-181.2000 GBP
2023-09-280.5000 GBP
2023-08-031.4500 GBP
2023-04-061.2000 GBP
2023-01-191.3000 GBP
2022-10-200.4500 GBP
2022-09-290.3000 GBP
2022-08-040.9000 GBP
2022-03-310.7000 GBP
2022-01-200.6500 GBP
2021-11-250.3500 GBP
2021-09-300.2500 GBP
2021-08-050.4000 GBP
2021-05-270.5000 GBP
2021-03-250.4500 GBP
2020-12-170.6000 GBP
2020-09-170.5000 GBP
2020-08-130.3000 GBP
2020-01-230.4500 GBP
2019-11-280.3500 GBP
2019-09-260.3500 GBP
2019-08-080.3000 GBP
2019-04-250.3500 GBP
2019-01-240.2500 GBP

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