Games Workshop Group PLC (FRA:G7W)
Germany · Delayed Price · Currency is EUR 194.90
-4.90 (-2.45%)
At close: Oct 23, 2026
FRA:G7W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 203.00 | 203.00 | 194.90 | 194.90 | 194.90 | -2.45% | 16 |
| Oct 22, 2026 | 199.80 | 199.80 | 199.80 | 199.80 | 199.80 | -0.58% | - |
| Oct 21, 2026 | 201.80 | 201.80 | 201.80 | 201.80 | 200.96 | 0.50% | - |
| Oct 20, 2026 | 200.80 | 200.80 | 200.80 | 200.80 | 199.97 | -1.95% | - |
| Oct 19, 2026 | 205.20 | 205.20 | 204.80 | 204.80 | 203.95 | - | 20 |
| Oct 16, 2026 | 204.80 | 204.80 | 204.80 | 204.80 | 203.95 | 0.59% | - |
| Oct 15, 2026 | 200.20 | 203.60 | 200.20 | 203.60 | 202.76 | 2.72% | 34 |
| Oct 14, 2026 | 195.10 | 202.40 | 195.10 | 198.20 | 197.38 | 0.30% | 35 |
| Oct 13, 2026 | 197.20 | 198.00 | 197.20 | 197.60 | 196.78 | 0.87% | 171 |
| Oct 12, 2026 | 195.90 | 195.90 | 195.90 | 195.90 | 195.09 | 0.41% | - |
| Oct 9, 2026 | 195.10 | 195.10 | 195.10 | 195.10 | 194.29 | 0.21% | - |
| Oct 8, 2026 | 194.70 | 194.70 | 194.70 | 194.70 | 193.89 | -1.27% | - |
| Oct 7, 2026 | 197.20 | 197.20 | 197.20 | 197.20 | 196.38 | -3.90% | - |
| Oct 6, 2026 | 201.00 | 205.20 | 201.00 | 205.20 | 204.35 | 0.39% | 5 |
| Oct 5, 2026 | 202.60 | 204.40 | 202.60 | 204.40 | 203.55 | 2.82% | 2 |
| Oct 2, 2026 | 198.80 | 198.80 | 198.80 | 198.80 | 197.98 | -5.51% | - |
| Oct 1, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 209.53 | -0.66% | - |
| Sep 30, 2026 | 207.80 | 211.80 | 207.80 | 211.80 | 210.92 | 1.73% | 26 |
| Sep 29, 2026 | 208.20 | 208.20 | 208.20 | 208.20 | 207.34 | -1.51% | - |
| Sep 28, 2026 | 207.40 | 211.40 | 207.40 | 211.40 | 210.52 | 1.54% | 55 |
| Sep 25, 2026 | 204.80 | 208.20 | 204.80 | 208.20 | 207.34 | 0.48% | 23 |
| Sep 24, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.34 | -2.45% | - |
| Sep 23, 2026 | 212.40 | 212.40 | 212.40 | 212.40 | 211.52 | 1.72% | - |
| Sep 22, 2026 | 208.80 | 208.80 | 208.80 | 208.80 | 207.94 | -0.57% | - |
| Sep 21, 2026 | 209.40 | 211.80 | 206.80 | 210.00 | 209.13 | 1.35% | 140 |
| Sep 18, 2026 | 207.20 | 207.20 | 207.20 | 207.20 | 206.34 | 0.19% | - |
| Sep 17, 2026 | 206.80 | 206.80 | 206.80 | 206.80 | 205.94 | -0.58% | - |
| Sep 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 207.14 | -0.95% | - |
| Sep 15, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 209.13 | -0.47% | - |
| Sep 14, 2026 | 208.60 | 211.00 | 208.60 | 211.00 | 210.13 | 3.94% | 49 |
| Sep 11, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 202.16 | 0.50% | - |
| Sep 10, 2026 | 203.60 | 203.60 | 202.00 | 202.00 | 201.16 | -4.08% | 5 |
| Sep 9, 2026 | 210.60 | 210.60 | 210.60 | 210.60 | 209.73 | -1.96% | - |
| Sep 8, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 213.91 | 0.19% | - |
| Sep 7, 2026 | 214.40 | 214.40 | 214.40 | 214.40 | 213.51 | -0.09% | - |
| Sep 4, 2026 | 214.60 | 214.60 | 214.60 | 214.60 | 213.71 | -0.65% | - |
| Sep 3, 2026 | 213.40 | 216.00 | 213.40 | 216.00 | 215.11 | 1.79% | 100 |
| Sep 2, 2026 | 212.20 | 212.20 | 212.20 | 212.20 | 211.32 | -3.19% | - |
| Sep 1, 2026 | 219.20 | 219.20 | 219.20 | 219.20 | 218.29 | -0.81% | - |
| Aug 31, 2026 | 218.00 | 221.00 | 218.00 | 221.00 | 220.09 | 2.89% | 50 |
| Aug 28, 2026 | 214.80 | 214.80 | 214.80 | 214.80 | 213.91 | -2.19% | - |
| Aug 27, 2026 | 217.80 | 219.60 | 217.80 | 219.60 | 218.69 | 1.87% | 32 |
| Aug 26, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 214.67 | -1.36% | - |
| Aug 25, 2026 | 217.80 | 222.80 | 217.80 | 220.20 | 217.64 | -0.72% | 124 |
| Aug 24, 2026 | 221.80 | 221.80 | 221.80 | 221.80 | 219.22 | -0.98% | - |
| Aug 21, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 221.40 | -0.36% | - |
| Aug 20, 2026 | 220.80 | 224.80 | 220.80 | 224.80 | 222.19 | -0.35% | 50 |
| Aug 19, 2026 | 224.60 | 225.60 | 224.60 | 225.60 | 222.98 | 1.17% | 23 |
| Aug 18, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 220.41 | -2.28% | - |
| Aug 17, 2026 | 228.20 | 228.20 | 228.20 | 228.20 | 225.55 | 2.24% | - |