Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
230.05
-5.71 (-2.42%)
Feb 11, 2026, 11:23 AM EST
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 240.30 | 240.30 | 225.50 | 230.05 | 230.05 | -2.42% | 447 |
| Feb 10, 2026 | 242.33 | 242.33 | 228.59 | 235.76 | 235.76 | 0.32% | 174 |
| Feb 9, 2026 | 232.00 | 235.00 | 229.42 | 235.00 | 235.00 | 1.29% | 67 |
| Feb 6, 2026 | 240.00 | 241.00 | 230.04 | 232.00 | 232.00 | -0.32% | 372 |
| Feb 5, 2026 | 231.88 | 232.75 | 228.09 | 232.75 | 232.75 | 0.37% | 200 |
| Feb 4, 2026 | 232.65 | 234.00 | 228.09 | 231.89 | 231.89 | 0.39% | 641 |
| Feb 3, 2026 | 236.00 | 236.00 | 228.84 | 231.00 | 231.00 | -1.70% | 633 |
| Feb 2, 2026 | 246.11 | 246.11 | 233.00 | 235.00 | 235.00 | -4.46% | 203 |
| Jan 30, 2026 | 249.08 | 249.09 | 228.00 | 245.96 | 245.96 | 0.39% | 322 |
| Jan 29, 2026 | 253.45 | 253.45 | 240.00 | 245.00 | 245.00 | -0.81% | 174 |
| Jan 28, 2026 | 245.00 | 247.00 | 244.00 | 247.00 | 247.00 | -0.20% | 235 |
| Jan 27, 2026 | 249.00 | 249.00 | 247.00 | 247.50 | 247.50 | -0.80% | 195 |
| Jan 26, 2026 | 254.57 | 254.57 | 236.43 | 249.50 | 249.50 | 1.26% | 95 |
| Jan 23, 2026 | 240.79 | 246.40 | 240.79 | 246.40 | 246.40 | 2.66% | 105 |
| Jan 22, 2026 | 253.75 | 253.75 | 240.00 | 240.01 | 240.01 | -3.22% | 554 |
| Jan 21, 2026 | 257.29 | 257.29 | 246.19 | 248.00 | 248.00 | -0.55% | 253 |
| Jan 20, 2026 | 252.00 | 253.75 | 245.00 | 249.38 | 249.38 | -1.99% | 355 |
| Jan 16, 2026 | 264.36 | 264.36 | 252.00 | 254.44 | 254.44 | -0.22% | 182 |
| Jan 15, 2026 | 263.00 | 263.00 | 253.50 | 255.00 | 255.00 | -3.10% | 454 |
| Jan 14, 2026 | 267.84 | 267.84 | 251.15 | 263.15 | 263.15 | 3.60% | 2,128 |
| Jan 13, 2026 | 257.04 | 257.04 | 240.04 | 254.00 | 254.00 | -0.39% | 268 |
| Jan 12, 2026 | 243.75 | 267.15 | 243.75 | 255.00 | 255.00 | 1.44% | 190 |
| Jan 9, 2026 | 255.00 | 255.00 | 249.95 | 251.37 | 251.37 | -1.16% | 36 |
| Jan 8, 2026 | 250.00 | 255.00 | 248.77 | 254.32 | 254.32 | 4.94% | 374 |
| Jan 7, 2026 | 248.16 | 258.52 | 242.34 | 242.34 | 242.34 | -3.10% | 232 |
| Jan 6, 2026 | 252.75 | 253.90 | 250.00 | 250.08 | 250.08 | -0.19% | 196 |
| Jan 5, 2026 | 235.28 | 260.04 | 235.28 | 250.55 | 250.55 | -1.55% | 453 |
| Jan 2, 2026 | 260.00 | 263.79 | 250.00 | 254.50 | 254.50 | 1.80% | 118 |
| Dec 31, 2025 | 257.50 | 260.00 | 250.00 | 250.00 | 250.00 | -1.98% | 160 |
| Dec 30, 2025 | 269.03 | 269.03 | 255.04 | 255.04 | 255.04 | -0.96% | 114 |
| Dec 29, 2025 | 267.91 | 267.91 | 257.50 | 257.50 | 257.50 | - | 167 |
| Dec 26, 2025 | 269.38 | 270.00 | 257.50 | 257.50 | 257.50 | -4.41% | 52 |
| Dec 24, 2025 | 262.00 | 269.38 | 260.51 | 269.38 | 269.38 | 0.34% | 18 |
| Dec 23, 2025 | 267.44 | 268.47 | 267.44 | 268.47 | 268.47 | 5.22% | 7 |
| Dec 22, 2025 | 269.00 | 269.00 | 255.16 | 255.16 | 255.16 | -4.61% | 245 |
| Dec 19, 2025 | 269.00 | 269.00 | 262.08 | 267.50 | 267.50 | 1.71% | 42 |
| Dec 18, 2025 | 268.66 | 269.00 | 259.75 | 263.00 | 263.00 | -0.96% | 136 |
| Dec 17, 2025 | 259.60 | 267.96 | 259.60 | 265.54 | 264.21 | 2.42% | 179 |
| Dec 16, 2025 | 269.33 | 271.45 | 259.27 | 259.27 | 257.97 | -1.30% | 206 |
| Dec 15, 2025 | 266.00 | 266.00 | 258.93 | 262.67 | 261.36 | 0.64% | 175 |
| Dec 12, 2025 | 270.00 | 272.95 | 259.00 | 261.00 | 259.70 | -3.33% | 161 |
| Dec 11, 2025 | 260.00 | 273.74 | 252.00 | 270.00 | 268.65 | 1.89% | 328 |
| Dec 10, 2025 | 263.25 | 269.96 | 261.29 | 265.00 | 263.68 | 0.66% | 604 |
| Dec 9, 2025 | 261.00 | 274.12 | 261.00 | 263.25 | 261.93 | -1.40% | 87 |
| Dec 8, 2025 | 265.00 | 274.73 | 265.00 | 267.00 | 265.67 | 1.87% | 107 |
| Dec 5, 2025 | 265.70 | 265.70 | 262.10 | 262.10 | 260.79 | -2.06% | 38 |
| Dec 4, 2025 | 265.50 | 271.50 | 265.50 | 267.60 | 266.26 | -0.13% | 62 |
| Dec 3, 2025 | 269.89 | 269.89 | 264.00 | 267.95 | 266.61 | 3.56% | 82 |
| Dec 2, 2025 | 263.89 | 270.00 | 257.01 | 258.75 | 257.46 | 1.51% | 168 |
| Dec 1, 2025 | 265.00 | 270.58 | 254.89 | 254.89 | 253.62 | -2.04% | 373 |