Games Workshop Group PLC (GWKSY)
OTCMKTS · Delayed Price · Currency is USD
24.67
+0.49 (2.03%)
At close: Feb 11, 2026
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 24.36 | 24.67 | 24.36 | 24.67 | 24.67 | 2.03% | 3,611 |
| Feb 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.88% | 285 |
| Feb 5, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 2.88% | 284 |
| Feb 3, 2026 | 23.40 | 23.40 | 23.30 | 23.30 | 23.30 | -9.09% | 1,193 |
| Feb 2, 2026 | 23.82 | 25.63 | 23.26 | 25.63 | 25.63 | 2.52% | 14,488 |
| Jan 29, 2026 | 24.39 | 25.00 | 24.39 | 25.00 | 25.00 | -4.73% | 17,737 |
| Jan 28, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - | 112 |
| Jan 26, 2026 | 25.24 | 26.24 | 25.24 | 26.24 | 26.24 | 4.00% | 2,739 |
| Jan 23, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -2.55% | 151 |
| Jan 22, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 6.05% | 1,801 |
| Jan 21, 2026 | 25.75 | 25.75 | 24.41 | 24.41 | 24.41 | -2.64% | 548 |
| Jan 20, 2026 | 25.76 | 25.76 | 25.08 | 25.08 | 25.08 | -4.83% | 702 |
| Jan 16, 2026 | 26.61 | 26.61 | 26.00 | 26.35 | 26.35 | -0.96% | 993 |
| Jan 15, 2026 | 28.50 | 28.52 | 26.00 | 26.61 | 26.61 | 2.80% | 42,389 |
| Jan 14, 2026 | 25.92 | 25.92 | 25.88 | 25.88 | 25.88 | 1.49% | 27,436 |
| Jan 13, 2026 | 25.43 | 27.36 | 25.43 | 25.50 | 25.50 | 1.19% | 58,680 |
| Jan 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.04% | 100 |
| Jan 7, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -5.89% | 116 |
| Dec 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -6.45% | 203 |
| Dec 18, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.22 | 5.19% | 185 |
| Dec 3, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.82 | -3.72% | 200 |
| Dec 1, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.86 | -0.03% | 103 |
| Nov 26, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.87 | 27.18% | 337 |
| Nov 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.91 | -8.83% | 212 |
| Nov 13, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.03 | 5.60% | 100 |
| Nov 10, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.76 | -2.06% | 221 |
| Oct 31, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.24 | 2.10% | 150 |
| Oct 23, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.76 | 14.25% | 100 |
| Sep 25, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.83 | -5.03% | 200 |
| Sep 15, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 20.88 | 2.73% | 600 |
| Aug 19, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.26 | 7.84% | 1,048 |