Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
285.00
-10.00 (-3.39%)
At close: Jun 26, 2026
GMWKF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 287.73 | 287.73 | 285.00 | 285.00 | 285.00 | -3.39% | 48 |
| Jun 25, 2026 | 286.14 | 295.00 | 275.89 | 295.00 | 295.00 | 7.95% | 681 |
| Jun 24, 2026 | 270.33 | 286.14 | 268.10 | 273.28 | 273.28 | 2.71% | 90 |
| Jun 23, 2026 | 261.37 | 270.00 | 261.37 | 266.08 | 266.08 | 0.08% | 80 |
| Jun 22, 2026 | 271.33 | 271.33 | 265.26 | 265.86 | 265.86 | -2.26% | 37 |
| Jun 18, 2026 | 285.23 | 285.23 | 260.00 | 272.00 | 272.00 | -0.33% | 627 |
| Jun 17, 2026 | 280.00 | 285.00 | 272.90 | 272.90 | 272.90 | -4.38% | 112 |
| Jun 16, 2026 | 270.00 | 285.39 | 270.00 | 285.39 | 285.39 | 5.93% | 82 |
| Jun 15, 2026 | 274.89 | 274.89 | 254.48 | 269.41 | 269.41 | 2.53% | 122 |
| Jun 12, 2026 | 256.07 | 269.50 | 256.07 | 262.75 | 262.75 | 4.25% | 59 |
| Jun 11, 2026 | 249.00 | 267.35 | 246.00 | 252.05 | 252.05 | -1.54% | 186 |
| Jun 10, 2026 | 250.00 | 258.01 | 250.00 | 256.00 | 256.00 | 4.49% | 778 |
| Jun 9, 2026 | 250.27 | 250.27 | 241.46 | 245.00 | 245.00 | -5.75% | 102 |
| Jun 8, 2026 | 265.22 | 265.79 | 240.72 | 259.95 | 259.95 | 1.94% | 45 |
| Jun 5, 2026 | 271.27 | 271.27 | 245.44 | 255.00 | 255.00 | -3.59% | 101 |
| Jun 4, 2026 | 272.24 | 272.24 | 259.00 | 264.50 | 264.50 | -2.04% | 91 |
| Jun 3, 2026 | 275.00 | 275.00 | 260.00 | 270.00 | 270.00 | 0.37% | 105 |
| Jun 2, 2026 | 273.85 | 273.85 | 256.01 | 269.00 | 269.00 | -0.37% | 554 |
| Jun 1, 2026 | 270.00 | 273.85 | 265.00 | 270.00 | 270.00 | -1.28% | 55 |
| May 29, 2026 | 281.81 | 281.81 | 271.00 | 273.50 | 273.50 | -0.55% | 153 |
| May 28, 2026 | 268.00 | 279.00 | 267.00 | 275.00 | 275.00 | -2.83% | 93 |
| May 27, 2026 | 281.00 | 285.08 | 268.00 | 283.00 | 283.00 | 1.07% | 159 |
| May 26, 2026 | 263.94 | 283.01 | 263.94 | 280.01 | 280.01 | 1.08% | 282 |
| May 22, 2026 | 270.00 | 283.99 | 270.00 | 277.00 | 277.00 | 2.60% | 295 |
| May 21, 2026 | 266.00 | 269.99 | 266.00 | 269.99 | 269.99 | 1.11% | 17 |
| May 20, 2026 | 252.00 | 267.12 | 252.00 | 267.02 | 267.02 | -0.37% | 60 |
| May 19, 2026 | 267.96 | 268.00 | 267.96 | 268.00 | 268.00 | 3.08% | 5 |
| May 18, 2026 | 268.09 | 268.09 | 260.00 | 260.00 | 260.00 | -1.89% | 26 |
| May 15, 2026 | 270.01 | 271.74 | 249.59 | 265.00 | 265.00 | -1.12% | 1,005 |
| May 14, 2026 | 253.33 | 274.66 | 253.33 | 268.00 | 268.00 | 0.59% | 154 |
| May 13, 2026 | 261.00 | 266.43 | 261.00 | 266.43 | 266.43 | 1.69% | 27 |
| May 12, 2026 | 264.00 | 264.00 | 251.00 | 262.00 | 262.00 | -1.72% | 137 |
| May 11, 2026 | 267.60 | 267.60 | 257.70 | 266.58 | 266.58 | -1.70% | 14 |
| May 8, 2026 | 270.88 | 275.00 | 267.50 | 271.19 | 271.19 | -1.21% | 65 |
| May 7, 2026 | 282.36 | 282.36 | 271.00 | 274.50 | 274.50 | 0.40% | 35 |
| May 6, 2026 | 286.01 | 286.01 | 270.20 | 273.40 | 273.40 | 0.87% | 45 |
| May 5, 2026 | 268.00 | 281.43 | 268.00 | 271.04 | 271.04 | -3.20% | 42 |
| May 4, 2026 | 275.00 | 284.50 | 275.00 | 280.00 | 280.00 | 1.82% | 194 |
| May 1, 2026 | 281.81 | 281.81 | 266.50 | 274.99 | 274.99 | 1.85% | 107 |
| Apr 30, 2026 | 266.75 | 270.00 | 266.75 | 270.00 | 270.00 | 1.22% | 99 |
| Apr 29, 2026 | 271.00 | 271.00 | 266.75 | 266.75 | 266.75 | -1.20% | 11 |
| Apr 28, 2026 | 276.08 | 276.08 | 264.50 | 270.00 | 270.00 | -0.62% | 34 |
| Apr 27, 2026 | 280.54 | 280.87 | 271.68 | 271.68 | 271.68 | 3.69% | 29 |
| Apr 24, 2026 | 270.00 | 270.00 | 262.00 | 262.00 | 262.00 | 0.48% | 68 |
| Apr 23, 2026 | 269.78 | 269.78 | 256.99 | 260.75 | 260.75 | -2.84% | 64 |
| Apr 22, 2026 | 270.00 | 271.00 | 268.38 | 268.38 | 268.38 | -0.23% | 26 |
| Apr 21, 2026 | 262.00 | 272.00 | 262.00 | 269.00 | 269.00 | -0.88% | 35 |
| Apr 20, 2026 | 283.47 | 283.47 | 262.00 | 271.38 | 271.38 | -0.78% | 53 |
| Apr 17, 2026 | 275.61 | 283.83 | 267.19 | 273.50 | 273.50 | 2.36% | 57 |
| Apr 16, 2026 | 265.00 | 267.19 | 265.00 | 267.19 | 267.19 | 1.53% | 34 |