Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 215.57
-2.98 (-1.36%)
At close: Aug 26, 2026
FRA:G7W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | - | -1.36% | - |
| Aug 25, 2026 | 217.80 | 222.80 | 217.80 | 220.20 | 220.20 | -0.72% | 124 |
| Aug 24, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 221.80 | -0.98% | - |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -0.36% | 50 |
| Aug 20, 2026 | 220.80 | 224.80 | 220.80 | 224.80 | 224.80 | -0.35% | 50 |
| Aug 19, 2026 | 224.60 | 225.60 | 224.60 | 225.60 | 225.60 | 1.17% | 23 |
| Aug 18, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -2.28% | - |
| Aug 17, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 228.20 | 2.24% | - |
| Aug 14, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 223.20 | -2.53% | 5 |
| Aug 13, 2026 | 225.60 | 229.00 | 225.60 | 229.00 | 229.00 | 1.33% | 5 |
| Aug 12, 2026 | 226.20 | 226.20 | 226.00 | 226.00 | 226.00 | -1.14% | 20 |
| Aug 11, 2026 | 226.20 | 228.60 | 226.20 | 228.60 | 228.60 | 0.97% | 5 |
| Aug 10, 2026 | 224.80 | 226.40 | 220.00 | 226.40 | 226.40 | 2.54% | 4 |
| Aug 7, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 220.80 | -1.60% | - |
| Aug 6, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | -1.58% | - |
| Aug 5, 2026 | 225.40 | 228.00 | 225.40 | 228.00 | 228.00 | -0.70% | 3 |
| Aug 4, 2026 | 227.20 | 229.60 | 227.20 | 229.60 | 229.60 | - | 1 |
| Aug 3, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 229.60 | -0.26% | - |
| Jul 31, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 230.20 | -1.03% | - |
| Jul 30, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 232.60 | -1.44% | - |
| Jul 29, 2026 | 235.80 | 241.40 | 235.80 | 236.00 | 236.00 | -4.68% | 31 |
| Jul 28, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 247.60 | 5.27% | - |
| Jul 27, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | 1.73% | - |
| Jul 24, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 231.20 | -3.51% | - |
| Jul 23, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | -0.99% | - |
| Jul 22, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 1.42% | - |
| Jul 21, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 238.60 | -0.91% | - |
| Jul 20, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | 1.43% | 4 |
| Jul 17, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 237.40 | -1.98% | - |
| Jul 16, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 242.20 | 1.59% | - |
| Jul 15, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -1.97% | - |
| Jul 14, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | - | - |
| Jul 13, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 243.20 | 2.88% | 20 |
| Jul 10, 2026 | 236.40 | 236.40 | 236.40 | 236.40 | 236.40 | 0.51% | - |
| Jul 9, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 235.20 | -5.62% | - |
| Jul 8, 2026 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | 1.96% | 1 |
| Jul 7, 2026 | 244.40 | 244.40 | 244.40 | 244.40 | 244.40 | -3.09% | - |
| Jul 6, 2026 | 252.20 | 252.20 | 252.20 | 252.20 | 252.20 | -1.25% | - |
| Jul 3, 2026 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | 1.92% | - |
| Jul 2, 2026 | 250.60 | 250.60 | 250.60 | 250.60 | 250.60 | 0.02% | - |
| Jul 1, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 250.55 | -2.78% | - |
| Jun 30, 2026 | 261.60 | 261.60 | 258.80 | 258.80 | 257.72 | -0.92% | 14 |
| Jun 29, 2026 | 253.60 | 261.20 | 253.60 | 261.20 | 260.11 | 2.43% | 55 |
| Jun 26, 2026 | 255.20 | 255.20 | 255.00 | 255.00 | 253.94 | -2.15% | 37 |
| Jun 25, 2026 | 252.00 | 260.60 | 252.00 | 260.60 | 259.51 | 9.68% | 3 |
| Jun 24, 2026 | 237.60 | 237.60 | 237.60 | 237.60 | 236.61 | 0.93% | - |
| Jun 23, 2026 | 238.00 | 238.00 | 235.40 | 235.40 | 234.42 | 1.03% | 19 |
| Jun 22, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 232.03 | 1.04% | - |
| Jun 19, 2026 | 230.60 | 230.60 | 230.60 | 230.60 | 229.64 | -1.62% | - |
| Jun 18, 2026 | 234.40 | 234.40 | 234.40 | 234.40 | 233.42 | 0.17% | - |