Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 213.20
+0.40 (0.19%)
At close: Mar 27, 2026
FRA:G7W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 213.20 | 213.20 | 213.20 | 213.20 | 213.20 | 0.19% | - |
| Mar 26, 2026 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | 0.66% | - |
| Mar 25, 2026 | 211.40 | 211.40 | 211.40 | 211.40 | 211.40 | 2.72% | - |
| Mar 24, 2026 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | 5.16% | - |
| Mar 23, 2026 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | -4.54% | - |
| Mar 20, 2026 | 200.80 | 205.00 | 200.80 | 205.00 | 205.00 | 4.01% | 15 |
| Mar 19, 2026 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | -1.94% | - |
| Mar 18, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 3.13% | 24 |
| Mar 17, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -2.50% | - |
| Mar 16, 2026 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | -0.35% | - |
| Mar 13, 2026 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | 2.92% | - |
| Mar 12, 2026 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | -1.96% | - |
| Mar 11, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 198.80 | 0.76% | - |
| Mar 10, 2026 | 197.30 | 197.30 | 197.30 | 197.30 | 197.30 | 2.49% | - |
| Mar 9, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | -3.07% | - |
| Mar 6, 2026 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 0.61% | - |
| Mar 5, 2026 | 197.40 | 197.40 | 197.40 | 197.40 | 197.40 | 0.61% | - |
| Mar 4, 2026 | 196.20 | 196.20 | 196.20 | 196.20 | 196.20 | -2.87% | - |
| Mar 3, 2026 | 199.60 | 202.00 | 199.60 | 202.00 | 202.00 | -0.30% | 15 |
| Mar 2, 2026 | 208.40 | 208.40 | 202.60 | 202.60 | 202.60 | -0.39% | 18 |
| Feb 27, 2026 | 203.40 | 203.40 | 203.40 | 203.40 | 203.40 | 0.89% | - |
| Feb 26, 2026 | 199.10 | 201.60 | 199.10 | 201.60 | 201.60 | -0.20% | 11 |
| Feb 25, 2026 | 198.90 | 202.00 | 198.90 | 202.00 | 202.00 | - | 10 |
| Feb 24, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1.00% | - |
| Feb 23, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.30% | 3 |
| 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% | - |