Games Workshop Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 16,740.00 | 16,880.00 | 16,040.00 | 16,050.00 | 16,050.00 | 68,319 |
| 2026-10-22 | 16,750.00 | 16,900.00 | 16,610.00 | 16,750.00 | 16,750.00 | 47,340 |
| 2026-10-21 | 16,700.00 | 16,960.00 | 16,660.00 | 16,950.00 | 16,950.00 | 45,298 |
| 2026-10-20 | 16,740.00 | 16,830.00 | 16,540.00 | 16,660.00 | 16,660.00 | 50,412 |
| 2026-10-19 | 16,930.00 | 16,990.00 | 16,680.00 | 16,680.00 | 16,680.00 | 44,854 |
| 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 |
Page 1 of 1 · 22 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-22 | 0.7000 GBP |
| 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.