Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 200.20
-4.40 (-2.15%)
At close: Jan 30, 2026
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | -2.15% | 5 |
| Jan 29, 2026 | 204.60 | 204.60 | 204.60 | 204.60 | 204.60 | 1.69% | 6 |
| Jan 28, 2026 | 205.60 | 205.60 | 201.20 | 201.20 | 201.20 | -1.85% | 26 |
| Jan 27, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.58% | - |
| Jan 26, 2026 | 206.20 | 206.20 | 206.20 | 206.20 | 206.20 | -0.29% | - |
| Jan 23, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -1.62% | - |
| Jan 22, 2026 | 210.60 | 210.60 | 210.20 | 210.20 | 210.20 | 1.06% | 1 |
| Jan 21, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.38% | - |
| Jan 20, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 208.80 | -2.97% | - |
| Jan 19, 2026 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | -0.37% | - |
| Jan 16, 2026 | 219.40 | 219.40 | 216.00 | 216.00 | 216.00 | -2.61% | 10 |
| Jan 15, 2026 | 218.60 | 221.80 | 218.60 | 221.80 | 221.80 | 1.84% | 5 |
| Jan 14, 2026 | 214.20 | 217.80 | 214.20 | 217.80 | 217.80 | -0.82% | 30 |
| Jan 13, 2026 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 0.55% | - |
| Jan 12, 2026 | 227.40 | 227.40 | 218.40 | 218.40 | 218.40 | 3.70% | 28 |
| Jan 9, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | 0.96% | - |
| Jan 8, 2026 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | -3.25% | - |
| Jan 7, 2026 | 215.60 | 215.60 | 215.60 | 215.60 | 215.60 | -1.10% | - |
| Jan 6, 2026 | 218.20 | 218.20 | 218.00 | 218.00 | 218.00 | 2.73% | 30 |
| Jan 5, 2026 | 213.80 | 214.80 | 212.20 | 212.20 | 212.20 | -4.07% | 25 |
| Jan 2, 2026 | 220.00 | 221.20 | 220.00 | 221.20 | 221.20 | 1.65% | 8 |
| Dec 30, 2025 | 217.60 | 217.60 | 217.60 | 217.60 | 217.60 | -0.91% | - |
| Dec 29, 2025 | 215.00 | 219.80 | 215.00 | 219.60 | 219.60 | -0.45% | 12 |
| Dec 23, 2025 | 220.60 | 220.60 | 220.60 | 220.60 | 220.60 | -1.69% | 1 |
| Dec 22, 2025 | 224.60 | 224.60 | 224.40 | 224.40 | 224.40 | -1.67% | 4 |
| Dec 19, 2025 | 223.40 | 228.20 | 223.40 | 228.20 | 228.20 | 3.26% | 18 |
| Dec 18, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -2.04% | - |
| Dec 17, 2025 | 225.60 | 225.60 | 225.60 | 225.60 | 224.46 | 1.35% | - |
| Dec 16, 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 221.48 | -0.18% | - |
| Dec 15, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 221.87 | -0.18% | - |
| Dec 12, 2025 | 226.80 | 226.80 | 223.40 | 223.40 | 222.27 | 0.09% | 53 |
| Dec 11, 2025 | 223.20 | 223.20 | 223.20 | 223.20 | 222.07 | -1.50% | - |
| Dec 10, 2025 | 225.00 | 226.60 | 225.00 | 226.60 | 225.46 | -0.26% | 15 |
| Dec 9, 2025 | 227.20 | 227.20 | 227.20 | 227.20 | 226.05 | 1.16% | - |
| Dec 8, 2025 | 224.60 | 224.60 | 224.60 | 224.60 | 223.47 | -1.32% | - |
| Dec 5, 2025 | 225.40 | 230.40 | 225.40 | 227.60 | 226.45 | 1.07% | 26 |
| Dec 4, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 224.06 | 0.99% | - |
| Dec 3, 2025 | 222.20 | 223.00 | 222.20 | 223.00 | 221.87 | -1.50% | 5 |
| Dec 2, 2025 | 223.40 | 226.40 | 223.40 | 226.40 | 225.26 | 0.18% | 15 |
| Dec 1, 2025 | 219.20 | 226.00 | 219.20 | 226.00 | 224.86 | 1.89% | 4 |
| Nov 28, 2025 | 224.20 | 224.20 | 221.80 | 221.80 | 220.68 | -2.63% | 39 |
| Nov 27, 2025 | 223.20 | 227.80 | 223.20 | 227.80 | 226.65 | 1.42% | 1 |
| Nov 26, 2025 | 222.40 | 224.60 | 221.00 | 224.60 | 223.47 | 1.45% | 17 |
| Nov 25, 2025 | 214.80 | 221.60 | 214.80 | 221.40 | 220.28 | 1.56% | 10 |
| Nov 24, 2025 | 219.00 | 219.00 | 215.20 | 218.00 | 216.90 | 2.54% | 276 |
| Nov 21, 2025 | 204.00 | 212.60 | 204.00 | 212.60 | 211.53 | 14.98% | 14 |
| Nov 20, 2025 | 185.00 | 185.00 | 184.90 | 184.90 | 183.97 | 1.37% | - |
| Nov 19, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 181.48 | 0.33% | - |
| Nov 18, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 180.88 | -1.78% | - |
| Nov 17, 2025 | 182.80 | 185.10 | 182.80 | 185.10 | 184.16 | 1.54% | 1 |