UK markets open in 2 hours 40 minutes
NIKKEI 225
38,264.98 -9.07 (-0.02%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,329.60 +18.60 (+0.80%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,802.04 -2,243.36 (-4.67%)
Games Workshop Group PLC (GMWKF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:52PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 117.04 | 117.10 | 117.04 | 117.10 | 117.10 | 400 |
| 30 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 29 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 26 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
| 25 Apr 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 600 |
| 24 Apr 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 100 |
| 23 Apr 2024 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 300 |
| 22 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 19 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 18 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 17 Apr 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
| 16 Apr 2024 | 123.00 | 123.00 | 121.10 | 121.10 | 121.10 | 1,300 |
| 15 Apr 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 200 |
| 12 Apr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 11 Apr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 10 Apr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 09 Apr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | 300 |
| 08 Apr 2024 | 130.69 | 130.69 | 130.69 | 130.69 | 130.69 | - |
| 05 Apr 2024 | 120.42 | 130.69 | 118.17 | 130.69 | 130.69 | 400 |
| 04 Apr 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
| 04 Apr 2024 | 1.328 Dividend | |||||
| 03 Apr 2024 | 123.55 | 123.55 | 122.05 | 122.30 | 120.97 | 500 |
| 02 Apr 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 125.66 | - |
| 01 Apr 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 125.66 | 200 |
| 28 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.64 | - |
| 27 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.64 | 2,100 |
| 26 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.62 | - |
| 25 Mar 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 125.62 | 200 |
| 22 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.65 | - |
| 21 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.65 | - |
| 20 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.65 | 300 |
| 19 Mar 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 122.69 | 200 |
| 18 Mar 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.61 | 200 |
| 15 Mar 2024 | 127.16 | 128.00 | 127.16 | 128.00 | 126.61 | 300 |
| 14 Mar 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 123.16 | - |
| 13 Mar 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 123.16 | - |
| 12 Mar 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 123.16 | 500 |
| 11 Mar 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 124.63 | 300 |
| 08 Mar 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 122.65 | 300 |
| 07 Mar 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 119.70 | - |
| 06 Mar 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 119.70 | - |
| 05 Mar 2024 | 121.00 | 121.01 | 121.00 | 121.01 | 119.70 | 1,000 |
| 04 Mar 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 118.70 | 400 |
| 01 Mar 2024 | 121.75 | 121.75 | 119.75 | 120.01 | 118.71 | 400 |
| 29 Feb 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 120.43 | - |
| 28 Feb 2024 | 125.00 | 125.00 | 121.75 | 121.75 | 120.43 | 500 |
| 27 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.64 | 400 |
| 26 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.64 | - |
| 23 Feb 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 123.64 | 400 |
| 22 Feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 126.61 | 100 |
| 21 Feb 2024 | 128.49 | 128.50 | 125.25 | 128.50 | 127.10 | 500 |
| 20 Feb 2024 | 125.00 | 125.00 | 123.00 | 124.50 | 123.15 | 5,100 |
| 16 Feb 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 123.40 | - |
| 15 Feb 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 123.40 | 200 |
| 14 Feb 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 124.88 | - |
| 13 Feb 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 124.88 | - |
| 12 Feb 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 124.88 | 300 |
| 09 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 124.02 | 400 |
| 08 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 124.02 | - |
| 07 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 124.02 | - |
| 06 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 124.02 | - |
| 05 Feb 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 124.02 | - |
| 02 Feb 2024 | 126.00 | 126.00 | 125.38 | 125.38 | 124.02 | 200 |
| 01 Feb 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 126.86 | 200 |
| 31 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.59 | - |
| 30 Jan 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 128.59 | 500 |
| 29 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 26 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 25 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 24 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 23 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 22 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 19 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 18 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 120.68 | - |
| 18 Jan 2024 | 1.521 Dividend | |||||
| 17 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.17 | - |
| 16 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.17 | - |
| 12 Jan 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.17 | - |
| 11 Jan 2024 | 126.63 | 129.50 | 122.00 | 122.00 | 119.17 | 800 |
| 10 Jan 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 123.30 | - |
| 09 Jan 2024 | 122.30 | 126.23 | 122.30 | 126.23 | 123.30 | 300 |
| 08 Jan 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 124.26 | 200 |
| 05 Jan 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 118.68 | - |
| 04 Jan 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 118.68 | 300 |
| 03 Jan 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 123.81 | - |
| 02 Jan 2024 | 125.00 | 126.75 | 125.00 | 126.75 | 123.81 | 300 |
| 29 Dec 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 120.44 | - |
| 28 Dec 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 120.44 | - |
| 27 Dec 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 120.44 | 100 |
| 26 Dec 2023 | 120.25 | 120.25 | 120.25 | 120.25 | 117.46 | - |
| 22 Dec 2023 | 120.25 | 120.25 | 120.25 | 120.25 | 117.46 | - |
| 21 Dec 2023 | 124.95 | 124.95 | 120.25 | 120.25 | 117.46 | 6,900 |
| 20 Dec 2023 | 132.09 | 132.09 | 131.10 | 131.10 | 128.06 | 500 |
| 19 Dec 2023 | 133.21 | 133.21 | 132.25 | 132.25 | 129.18 | 500 |
| 18 Dec 2023 | 128.78 | 128.78 | 128.00 | 128.00 | 125.03 | 1,300 |
| 15 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 132.85 | - |
| 14 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 132.85 | - |
| 13 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 132.85 | - |
| 12 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 132.85 | - |
| 11 Dec 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 132.85 | - |
| *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.