Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 195.50
+2.90 (1.51%)
At close: Feb 20, 2026
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 1.51% | - |
| Feb 19, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | -0.77% | - |
| Feb 18, 2026 | 194.10 | 194.10 | 194.10 | 194.10 | 193.53 | 1.84% | - |
| Feb 17, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.04 | 0.21% | - |
| Feb 16, 2026 | 190.20 | 190.20 | 190.20 | 190.20 | 189.64 | 1.66% | 16 |
| Feb 13, 2026 | 187.10 | 187.10 | 187.10 | 187.10 | 186.55 | -2.60% | - |
| Feb 12, 2026 | 192.10 | 192.10 | 192.10 | 192.10 | 191.53 | -1.23% | - |
| Feb 11, 2026 | 194.50 | 194.50 | 194.50 | 194.50 | 193.93 | -0.97% | - |
| Feb 10, 2026 | 196.40 | 196.40 | 196.40 | 196.40 | 195.82 | -0.61% | - |
| Feb 9, 2026 | 194.50 | 197.60 | 194.50 | 197.60 | 197.02 | 0.56% | 20 |
| Feb 6, 2026 | 193.50 | 196.50 | 193.00 | 196.50 | 195.92 | 0.41% | 140 |
| Feb 5, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.12 | -1.76% | - |
| Feb 4, 2026 | 193.10 | 199.20 | 193.10 | 199.20 | 198.61 | -0.90% | 10 |
| Feb 3, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 200.41 | 1.52% | 6 |
| Feb 2, 2026 | 200.20 | 200.20 | 198.00 | 198.00 | 197.42 | -1.10% | 7 |
| Jan 30, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 199.61 | -2.15% | 5 |
| Jan 29, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.00 | 1.69% | 6 |
| Jan 28, 2026 | 205.60 | 205.60 | 201.20 | 201.20 | 200.61 | -1.85% | 26 |
| Jan 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 204.39 | -0.58% | - |
| Jan 26, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 205.59 | -0.29% | - |
| Jan 23, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.19 | -1.62% | - |
| Jan 22, 2026 | 210.60 | 210.60 | 210.20 | 210.20 | 209.58 | 1.06% | 1 |
| Jan 21, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.39 | -0.38% | - |
| Jan 20, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.18 | -2.97% | - |
| Jan 19, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 214.56 | -0.37% | - |
| Jan 16, 2026 | 219.40 | 219.40 | 216.00 | 216.00 | 215.36 | -2.61% | 10 |
| Jan 15, 2026 | 218.60 | 221.80 | 218.60 | 221.80 | 221.14 | 1.84% | 5 |
| Jan 14, 2026 | 214.20 | 217.80 | 214.20 | 217.80 | 217.16 | -0.82% | 30 |
| Jan 13, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 218.95 | 0.55% | - |
| Jan 12, 2026 | 227.40 | 227.40 | 218.40 | 218.40 | 217.76 | 3.70% | 28 |
| Jan 9, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 209.98 | 0.96% | - |
| Jan 8, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 207.98 | -3.25% | - |
| Jan 7, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 214.96 | -1.10% | - |
| Jan 6, 2026 | 218.20 | 218.20 | 218.00 | 218.00 | 217.36 | 2.73% | 30 |
| Jan 5, 2026 | 213.80 | 214.80 | 212.20 | 212.20 | 211.57 | -4.07% | 25 |
| Jan 2, 2026 | 220.00 | 221.20 | 220.00 | 221.20 | 220.55 | 1.65% | 8 |
| Dec 30, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 216.96 | -0.91% | - |
| Dec 29, 2025 | 215.00 | 219.80 | 215.00 | 219.60 | 218.95 | -0.45% | 12 |
| Dec 23, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 219.95 | -1.69% | 1 |
| Dec 22, 2025 | 224.60 | 224.60 | 224.40 | 224.40 | 223.74 | -1.67% | 4 |
| Dec 19, 2025 | 223.40 | 228.20 | 223.40 | 228.20 | 227.53 | 3.26% | 18 |
| Dec 18, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 220.35 | -2.04% | - |
| Dec 17, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 223.80 | 1.35% | - |
| Dec 16, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 220.82 | -0.18% | - |
| Dec 15, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 221.22 | -0.18% | - |
| Dec 12, 2025 | 226.80 | 226.80 | 223.40 | 223.40 | 221.61 | 0.09% | 53 |
| Dec 11, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 221.42 | -1.50% | - |
| Dec 10, 2025 | 225.00 | 226.60 | 225.00 | 226.60 | 224.79 | -0.26% | 15 |
| Dec 9, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 225.38 | 1.16% | - |
| Dec 8, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 222.81 | -1.32% | - |