Games Workshop Group PLC (G7W.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 56 |
| 20 May 2024 | 117.60 | 118.00 | 116.80 | 116.80 | 116.80 | 56 |
| 17 May 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 16 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 15 May 2024 | 116.50 | 119.90 | 116.50 | 119.90 | 119.90 | 10 |
| 14 May 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 13 May 2024 | 114.90 | 115.60 | 114.90 | 115.60 | 115.60 | 27 |
| 10 May 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
| 09 May 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
| 08 May 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
| 07 May 2024 | 112.40 | 114.00 | 112.40 | 114.00 | 114.00 | 10 |
| 06 May 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
| 03 May 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 35 |
| 02 May 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| 30 Apr 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 29 Apr 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 26 Apr 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 25 Apr 2024 | 111.30 | 113.00 | 111.30 | 113.00 | 113.00 | 140 |
| 24 Apr 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| 23 Apr 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| 22 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 19 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| 18 Apr 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| 17 Apr 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| 16 Apr 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 36 |
| 15 Apr 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 10 |
| 12 Apr 2024 | 118.10 | 120.30 | 118.10 | 120.30 | 120.30 | 25 |
| 11 Apr 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 10 Apr 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| 09 Apr 2024 | 112.30 | 113.00 | 112.30 | 113.00 | 113.00 | 100 |
| 08 Apr 2024 | 114.20 | 114.20 | 113.70 | 113.70 | 113.70 | 16 |
| 05 Apr 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| 04 Apr 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 04 Apr 2024 | 1.05 Dividend | |||||
| 03 Apr 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| 02 Apr 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.74 | - |
| 28 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| 27 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| 26 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.93 | - |
| 25 Mar 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.91 | - |
| 22 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.92 | - |
| 21 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.93 | - |
| 20 Mar 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 116.93 | 30 |
| 19 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| 18 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| 15 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| 14 Mar 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 117.92 | 34 |
| 13 Mar 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| 12 Mar 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 11 Mar 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 08 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | 2 |
| 07 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | - |
| 06 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | - |
| 05 Mar 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 109.00 | 10 |
| 04 Mar 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 110.99 | 68 |
| 01 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 29 Feb 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 111.98 | 3 |
| 28 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 27 Feb 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 26 Feb 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 111.98 | 366 |
| 23 Feb 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 116.93 | 800 |
| 22 Feb 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 116.93 | 10 |
| 21 Feb 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 114.95 | 6 |
| 20 Feb 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.96 | 14 |
| 19 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 16 Feb 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| 15 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 14 Feb 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 112.97 | 15 |
| 13 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 12 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 09 Feb 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 08 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 07 Feb 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 113.96 | 47 |
| 06 Feb 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| 05 Feb 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.96 | 16 |
| 02 Feb 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 114.95 | 26 |
| 01 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| 31 Jan 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| 30 Jan 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.93 | - |
| 29 Jan 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 117.92 | 190 |
| 26 Jan 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 114.95 | 50 |
| 25 Jan 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| 24 Jan 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 110.99 | 14 |
| 23 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.96 | 3 |
| 22 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| 19 Jan 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 114.95 | 27 |
| 18 Jan 2024 | 114.00 | 118.00 | 114.00 | 118.00 | 116.93 | 50 |
| 18 Jan 2024 | 1.2 Dividend | |||||
| 17 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - |
| 16 Jan 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 114.73 | 50 |
| 15 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - |
| 12 Jan 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 112.77 | 24 |
| 11 Jan 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| 10 Jan 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 113.75 | 10 |
| 09 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.81 | - |
| 08 Jan 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 107.87 | - |
| 05 Jan 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 107.87 | 20 |
| 04 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.81 | 6 |
| 03 Jan 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.81 | - |
| 02 Jan 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.