Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 207.20
+0.40 (0.19%)
At close: Sep 18, 2026
FRA:G7W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 207.20 | 0.19% | - |
| Sep 17, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | -0.58% | - |
| Sep 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | - |
| Sep 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | - |
| Sep 14, 2026 | 208.60 | 211.00 | 208.60 | 211.00 | 211.00 | 3.94% | 49 |
| Sep 11, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 0.50% | - |
| Sep 10, 2026 | 203.60 | 203.60 | 202.00 | 202.00 | 202.00 | -4.08% | 5 |
| Sep 9, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 210.60 | -1.96% | - |
| Sep 8, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | 0.19% | - |
| Sep 7, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | -0.09% | - |
| Sep 4, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | -0.65% | - |
| Sep 3, 2026 | 213.40 | 216.00 | 213.40 | 216.00 | 216.00 | 1.79% | 100 |
| Sep 2, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 212.20 | -3.19% | - |
| Sep 1, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 219.20 | -0.81% | - |
| Aug 31, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 2.89% | 50 |
| Aug 28, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | -2.19% | - |
| Aug 27, 2026 | 217.80 | 219.60 | 217.80 | 219.60 | 219.60 | 1.87% | 32 |
| Aug 26, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 215.57 | -1.36% | - |
| Aug 25, 2026 | 217.80 | 222.80 | 217.80 | 220.20 | 218.54 | -0.72% | 124 |
| Aug 24, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 220.13 | -0.98% | - |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 222.32 | -0.36% | - |
| Aug 20, 2026 | 220.80 | 224.80 | 220.80 | 224.80 | 223.11 | -0.35% | 50 |
| Aug 19, 2026 | 224.60 | 225.60 | 224.60 | 225.60 | 223.90 | 1.17% | 23 |
| Aug 18, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 221.32 | -2.28% | - |
| Aug 17, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 226.48 | 2.24% | - |
| Aug 14, 2026 | 223.20 | 223.20 | 223.20 | 223.20 | 221.52 | -2.53% | - |
| Aug 13, 2026 | 225.60 | 229.00 | 225.60 | 229.00 | 227.28 | 1.33% | 5 |
| Aug 12, 2026 | 226.20 | 226.20 | 226.00 | 226.00 | 224.30 | -1.14% | 20 |
| Aug 11, 2026 | 226.20 | 228.60 | 226.20 | 228.60 | 226.88 | 0.97% | 5 |
| Aug 10, 2026 | 224.80 | 226.40 | 220.00 | 226.40 | 224.70 | 2.54% | 4 |
| Aug 7, 2026 | 220.80 | 220.80 | 220.80 | 220.80 | 219.14 | -1.60% | - |
| Aug 6, 2026 | 224.40 | 224.40 | 224.40 | 224.40 | 222.71 | -1.58% | - |
| Aug 5, 2026 | 225.40 | 228.00 | 225.40 | 228.00 | 226.29 | -0.70% | 3 |
| Aug 4, 2026 | 227.20 | 229.60 | 227.20 | 229.60 | 227.87 | - | 1 |
| Aug 3, 2026 | 229.60 | 229.60 | 229.60 | 229.60 | 227.87 | -0.26% | - |
| Jul 31, 2026 | 230.20 | 230.20 | 230.20 | 230.20 | 228.47 | -1.03% | - |
| Jul 30, 2026 | 232.60 | 232.60 | 232.60 | 232.60 | 230.85 | -1.44% | - |
| Jul 29, 2026 | 235.80 | 241.40 | 235.80 | 236.00 | 234.23 | -4.68% | 31 |
| Jul 28, 2026 | 247.60 | 247.60 | 247.60 | 247.60 | 245.74 | 5.27% | - |
| Jul 27, 2026 | 235.20 | 235.20 | 235.20 | 235.20 | 233.43 | 1.73% | - |
| Jul 24, 2026 | 231.20 | 231.20 | 231.20 | 231.20 | 229.46 | -3.51% | - |
| Jul 23, 2026 | 239.60 | 239.60 | 239.60 | 239.60 | 237.80 | -0.99% | - |
| Jul 22, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 240.18 | 1.42% | - |
| Jul 21, 2026 | 238.60 | 238.60 | 238.60 | 238.60 | 236.81 | -0.91% | - |
| Jul 20, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 238.99 | 1.43% | 4 |
| Jul 17, 2026 | 237.40 | 237.40 | 237.40 | 237.40 | 235.61 | -1.98% | - |
| Jul 16, 2026 | 242.20 | 242.20 | 242.20 | 242.20 | 240.38 | 1.59% | - |
| Jul 15, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 236.61 | -1.97% | - |
| Jul 14, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 241.37 | - | - |
| Jul 13, 2026 | 243.20 | 243.20 | 243.20 | 243.20 | 241.37 | 2.88% | 20 |