Games Workshop Group PLC (GMWKF)
OTCMKTS · Delayed Price · Currency is USD
265.72
+10.21 (4.00%)
Aug 11, 2026, 2:19 PM EST
GMWKF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | - | 2.15% | - |
| Aug 10, 2026 | 260.68 | 266.68 | 252.01 | 255.51 | 255.51 | -3.66% | 490 |
| Aug 7, 2026 | 268.00 | 268.00 | 263.20 | 265.22 | 265.22 | -1.04% | 303 |
| Aug 6, 2026 | 266.48 | 267.99 | 266.48 | 267.99 | 267.99 | -0.19% | 271 |
| Aug 5, 2026 | 250.75 | 269.24 | 250.00 | 268.49 | 268.49 | 1.51% | 93 |
| Aug 4, 2026 | 264.50 | 269.50 | 245.87 | 264.50 | 264.50 | - | 1,746 |
| Aug 3, 2026 | 270.00 | 270.66 | 257.29 | 264.50 | 264.50 | -2.04% | 125 |
| Jul 31, 2026 | 273.47 | 273.47 | 260.00 | 270.00 | 270.00 | 1.69% | 85 |
| Jul 30, 2026 | 262.90 | 266.00 | 262.90 | 265.50 | 265.50 | -1.98% | 118 |
| Jul 29, 2026 | 265.35 | 270.90 | 265.35 | 270.86 | 270.86 | 2.08% | 177 |
| Jul 28, 2026 | 270.00 | 270.00 | 263.06 | 265.35 | 265.35 | -4.55% | 23 |
| Jul 27, 2026 | 275.00 | 285.67 | 261.04 | 278.00 | 278.00 | -0.17% | 179 |
| Jul 24, 2026 | 251.13 | 278.46 | 251.13 | 278.46 | 278.46 | 3.52% | 203 |
| Jul 23, 2026 | 275.89 | 277.00 | 261.04 | 269.00 | 269.00 | -2.11% | 62 |
| Jul 22, 2026 | 272.86 | 275.00 | 272.86 | 274.80 | 274.80 | -0.88% | 30 |
| Jul 21, 2026 | 271.50 | 277.25 | 271.50 | 277.25 | 277.25 | -0.09% | 67 |
| Jul 20, 2026 | 270.00 | 282.66 | 267.04 | 277.50 | 277.50 | 0.18% | 325 |
| Jul 17, 2026 | 275.00 | 285.40 | 270.00 | 277.00 | 277.00 | 1.76% | 63 |
| Jul 16, 2026 | 285.00 | 285.00 | 267.01 | 272.20 | 272.20 | -0.11% | 96 |
| Jul 15, 2026 | 274.50 | 276.00 | 259.45 | 272.50 | 272.50 | -0.73% | 35 |
| Jul 14, 2026 | 277.75 | 283.00 | 268.00 | 274.50 | 274.50 | -1.17% | 68 |
| Jul 13, 2026 | 279.60 | 281.96 | 264.02 | 277.75 | 277.75 | -0.66% | 120 |
| Jul 10, 2026 | 275.00 | 282.00 | 274.00 | 279.60 | 279.60 | 1.86% | 2,497 |
| Jul 9, 2026 | 283.95 | 283.95 | 266.04 | 274.50 | 274.50 | 1.57% | 442 |
| Jul 8, 2026 | 271.90 | 271.90 | 270.00 | 270.26 | 270.26 | -4.33% | 30 |
| Jul 7, 2026 | 280.10 | 284.96 | 271.90 | 282.50 | 282.50 | 0.87% | 85 |
| Jul 6, 2026 | 290.47 | 290.47 | 278.32 | 280.05 | 280.05 | -1.33% | 7 |
| Jul 2, 2026 | 287.00 | 287.00 | 277.22 | 283.83 | 283.83 | 1.69% | 597 |
| Jul 1, 2026 | 294.00 | 294.00 | 269.64 | 280.31 | 279.11 | -3.98% | 58 |
| Jun 30, 2026 | 272.72 | 294.96 | 272.72 | 291.94 | 290.70 | 1.83% | 36 |
| Jun 29, 2026 | 290.00 | 300.00 | 286.70 | 286.70 | 285.47 | 0.59% | 61 |
| Jun 26, 2026 | 287.73 | 287.73 | 285.00 | 285.00 | 283.78 | -3.39% | 48 |
| Jun 25, 2026 | 286.14 | 295.00 | 275.89 | 295.00 | 293.74 | 7.95% | 681 |
| Jun 24, 2026 | 270.33 | 286.14 | 268.10 | 273.28 | 272.11 | 2.71% | 90 |
| Jun 23, 2026 | 261.37 | 270.00 | 261.37 | 266.08 | 264.95 | 0.08% | 80 |
| Jun 22, 2026 | 271.33 | 271.33 | 265.26 | 265.86 | 264.73 | -2.26% | 37 |
| Jun 18, 2026 | 285.23 | 285.23 | 260.00 | 272.00 | 270.84 | -0.33% | 627 |
| Jun 17, 2026 | 280.00 | 285.00 | 272.90 | 272.90 | 271.73 | -4.38% | 112 |
| Jun 16, 2026 | 270.00 | 285.39 | 270.00 | 285.39 | 284.17 | 5.93% | 82 |
| Jun 15, 2026 | 274.89 | 274.89 | 254.48 | 269.41 | 268.26 | 2.53% | 122 |
| Jun 12, 2026 | 256.07 | 269.50 | 256.07 | 262.75 | 261.63 | 4.25% | 59 |
| Jun 11, 2026 | 249.00 | 267.35 | 246.00 | 252.05 | 250.98 | -1.54% | 186 |
| Jun 10, 2026 | 250.00 | 258.01 | 250.00 | 256.00 | 254.91 | 4.49% | 778 |
| Jun 9, 2026 | 250.27 | 250.27 | 241.46 | 245.00 | 243.96 | -5.75% | 102 |
| Jun 8, 2026 | 265.22 | 265.79 | 240.72 | 259.95 | 258.84 | 1.94% | 45 |
| Jun 5, 2026 | 271.27 | 271.27 | 245.44 | 255.00 | 253.91 | -3.59% | 101 |
| Jun 4, 2026 | 272.24 | 272.24 | 259.00 | 264.50 | 263.37 | -2.04% | 91 |
| Jun 3, 2026 | 275.00 | 275.00 | 260.00 | 270.00 | 268.85 | 0.37% | 105 |
| Jun 2, 2026 | 273.85 | 273.85 | 256.01 | 269.00 | 267.85 | -0.37% | 554 |
| Jun 1, 2026 | 270.00 | 273.85 | 265.00 | 270.00 | 268.85 | -1.28% | 55 |