Games Workshop Group PLC (G7W.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 07:51PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 113.00 | 35 |
| May 02, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
| Apr 30, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| Apr 29, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| Apr 26, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| Apr 25, 2024 | 111.30 | 113.00 | 111.30 | 113.00 | 113.00 | 140 |
| Apr 24, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
| Apr 23, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
| Apr 22, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Apr 19, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
| Apr 18, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
| Apr 17, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
| Apr 16, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | 36 |
| Apr 15, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 10 |
| Apr 12, 2024 | 118.10 | 120.30 | 118.10 | 120.30 | 120.30 | 25 |
| Apr 11, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| Apr 10, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
| Apr 09, 2024 | 112.30 | 113.00 | 112.30 | 113.00 | 113.00 | 100 |
| Apr 08, 2024 | 114.20 | 114.20 | 113.70 | 113.70 | 113.70 | 16 |
| Apr 05, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
| Apr 04, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| Apr 04, 2024 | 1.05 Dividend | |||||
| Apr 03, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| Apr 02, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.74 | - |
| Mar 28, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| Mar 27, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| Mar 26, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.93 | - |
| Mar 25, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 118.91 | - |
| Mar 22, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 117.92 | - |
| Mar 21, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.93 | - |
| Mar 20, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 116.93 | 30 |
| Mar 19, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| Mar 18, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| Mar 15, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| Mar 14, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 117.92 | 34 |
| Mar 13, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| Mar 12, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| Mar 11, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| Mar 08, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | 2 |
| Mar 07, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | - |
| Mar 06, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.00 | - |
| Mar 05, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 109.00 | 10 |
| Mar 04, 2024 | 112.00 | 113.00 | 112.00 | 112.00 | 110.99 | 68 |
| Mar 01, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| Feb 29, 2024 | 111.00 | 113.00 | 111.00 | 113.00 | 111.98 | 3 |
| Feb 28, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| Feb 27, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| Feb 26, 2024 | 116.00 | 116.00 | 113.00 | 113.00 | 111.98 | 366 |
| Feb 23, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 116.93 | 800 |
| Feb 22, 2024 | 117.00 | 118.00 | 117.00 | 118.00 | 116.93 | 10 |
| Feb 21, 2024 | 115.00 | 116.00 | 115.00 | 116.00 | 114.95 | 6 |
| Feb 20, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.96 | 14 |
| Feb 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| Feb 16, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 112.97 | - |
| Feb 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| Feb 14, 2024 | 113.00 | 114.00 | 113.00 | 114.00 | 112.97 | 15 |
| Feb 13, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| Feb 12, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| Feb 09, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| Feb 08, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| Feb 07, 2024 | 114.00 | 115.00 | 114.00 | 115.00 | 113.96 | 47 |
| Feb 06, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 111.98 | - |
| Feb 05, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.96 | 16 |
| Feb 02, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 114.95 | 26 |
| Feb 01, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 114.95 | - |
| Jan 31, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 115.94 | - |
| Jan 30, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 116.93 | - |
| Jan 29, 2024 | 117.00 | 119.00 | 117.00 | 119.00 | 117.92 | 190 |
| Jan 26, 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 114.95 | 50 |
| Jan 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.99 | - |
| Jan 24, 2024 | 115.00 | 115.00 | 112.00 | 112.00 | 110.99 | 14 |
| Jan 23, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 113.96 | 3 |
| Jan 22, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 113.96 | - |
| Jan 19, 2024 | 118.00 | 118.00 | 116.00 | 116.00 | 114.95 | 27 |
| Jan 18, 2024 | 114.00 | 118.00 | 114.00 | 118.00 | 116.93 | 50 |
| Jan 18, 2024 | 1.2 Dividend | |||||
| Jan 17, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - |
| Jan 16, 2024 | 114.00 | 117.00 | 114.00 | 117.00 | 114.73 | 50 |
| Jan 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - |
| Jan 12, 2024 | 116.00 | 116.00 | 115.00 | 115.00 | 112.77 | 24 |
| Jan 11, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| Jan 10, 2024 | 113.00 | 116.00 | 113.00 | 116.00 | 113.75 | 10 |
| Jan 09, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.81 | - |
| Jan 08, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 107.87 | - |
| Jan 05, 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 107.87 | 20 |
| Jan 04, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.81 | 6 |
| Jan 03, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 110.81 | - |
| Jan 02, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.77 | - |
| Dec 29, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| Dec 28, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 111.79 | - |
| Dec 27, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| Dec 22, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| Dec 21, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| Dec 20, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| Dec 19, 2023 | 117.00 | 119.00 | 116.00 | 116.00 | 113.75 | 90 |
| Dec 18, 2023 | 114.00 | 117.00 | 114.00 | 117.00 | 114.73 | 11 |
| Dec 15, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 113.75 | - |
| Dec 14, 2023 | 112.00 | 116.00 | 112.00 | 116.00 | 113.75 | 2 |
| Dec 13, 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 109.83 | - |
| Dec 12, 2023 | 106.00 | 112.00 | 106.00 | 112.00 | 109.83 | 180 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.