Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Games Workshop Group PLC (G7W.F)

Compare
163.00
+3.10
+(1.94%)
As of 9:01:44 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 2025163.00163.00163.00163.00163.0010
Apr 11, 2025159.90159.90159.90159.90159.90-
Apr 10, 2025165.30165.30165.30165.30165.30-
Apr 9, 2025148.20153.70148.20153.70153.702
Apr 8, 2025147.80156.00147.80156.00156.00273
Apr 7, 2025153.40153.40153.40153.40153.401
Apr 4, 2025161.80161.80161.80161.80161.80-
Apr 3, 2025164.40164.40164.40164.40164.40-
Apr 2, 2025169.40169.40169.40169.40169.40-
Apr 1, 2025167.40168.60167.40168.60168.608
Mar 31, 2025167.10167.10165.50165.50165.50100
Mar 28, 2025169.80170.10169.80170.10170.1021
Mar 27, 2025 1.16 Dividend
Mar 27, 2025169.80169.80169.80169.80169.80-
Mar 26, 2025172.90173.10172.90173.10172.1036
Mar 25, 2025173.20173.20173.20173.20172.20-
Mar 24, 2025172.30176.30172.30176.30175.281
Mar 21, 2025174.10175.10174.10175.10174.0915
Mar 20, 2025174.30174.30174.30174.30173.29-
Mar 19, 2025169.90172.10169.90172.10171.113
Mar 18, 2025174.10174.10172.50172.50171.5015
Mar 17, 2025177.00177.00177.00177.00175.98-
Mar 14, 2025171.90171.90171.90171.90170.91-
Mar 13, 2025172.90172.90172.90172.90171.90-
Mar 12, 2025167.70167.70167.70167.70166.73-
Mar 11, 2025171.20171.20165.10165.10164.1575
Mar 10, 2025172.10172.10172.10172.10171.11-
Mar 7, 2025171.80174.30171.80174.30173.2912
Mar 6, 2025170.90170.90170.90170.90169.91-
Mar 5, 2025168.70168.70168.70168.70167.73-
Mar 4, 2025171.40171.40171.10171.10170.1145
Mar 3, 2025174.00174.00174.00174.00172.99-
Feb 28, 2025172.20172.20172.20172.20171.21-
Feb 27, 2025175.00175.00172.60172.60171.601
Feb 26, 2025175.50175.50175.50175.50174.49-
Feb 25, 2025169.10169.10169.10169.10168.12-
Feb 24, 2025170.80173.50170.80172.00171.015
Feb 21, 2025170.20175.70170.20175.70174.683
Feb 20, 2025172.80172.80172.80172.80171.80-
Feb 19, 2025173.00173.00173.00173.00172.00-
Feb 18, 2025175.90175.90173.50173.50172.5024
Feb 17, 2025175.10175.10175.10175.10174.09-
Feb 14, 2025175.30175.40175.30175.40174.393
Feb 13, 2025173.50173.50173.50173.50172.50-
Feb 12, 2025176.90176.90175.00175.00173.992
Feb 11, 2025174.20174.20174.20174.20173.19-
Feb 10, 2025172.80172.80172.80172.80171.80-
Feb 7, 2025174.10176.70174.10176.30175.289
Feb 6, 2025177.30177.30177.30177.30176.28-
Feb 5, 2025174.70174.70174.70174.70173.69-
Feb 4, 2025176.70179.00176.70178.30177.2791
Feb 3, 2025171.20171.20171.20171.20170.21-
Jan 31, 2025175.60176.30175.60176.30175.281
Jan 30, 2025176.60178.50176.60178.50177.4736
Jan 29, 2025173.40173.90173.40173.90172.905
Jan 28, 2025172.00172.00172.00172.00171.01-
Jan 27, 2025172.40172.40172.40172.40171.4021
Jan 24, 2025169.50172.70169.50172.70171.70226
Jan 23, 2025 1.80 Dividend
Jan 23, 2025166.50166.50166.50166.50165.54-
Jan 22, 2025164.80171.40164.80167.80165.2916
Jan 21, 2025160.00160.00160.00160.00157.61-
Jan 20, 2025160.40163.20160.40163.20160.7614
Jan 17, 2025156.90156.90156.90156.90154.55-
Jan 16, 2025151.90154.30151.90154.30151.9915
Jan 15, 2025150.10150.10150.10150.10147.85-
Jan 14, 2025157.50157.50157.50157.50155.14-
Jan 13, 2025159.40159.40159.40159.40157.02-
Jan 10, 2025160.00160.00160.00160.00157.61-
Jan 9, 2025 0.93 Dividend
Jan 9, 2025156.40162.40156.40162.40159.9715
Jan 8, 2025159.00159.00159.00159.00155.83-
Jan 7, 2025159.10161.60159.10161.60158.3818
Jan 6, 2025159.50159.50159.50159.50156.32-
Jan 3, 2025160.40160.40160.40160.40157.21-
Jan 2, 2025161.70162.90161.70162.90159.6610
Dec 30, 2024158.00158.00158.00158.00154.85-
Dec 27, 2024159.90159.90159.90159.90156.72-
Dec 23, 2024156.00156.00156.00156.00152.8960
Dec 20, 2024160.80160.80159.70159.70156.522
Dec 19, 2024162.10162.10162.10162.10158.87-
Dec 18, 2024166.30166.40166.30166.40163.0928
Dec 17, 2024165.10167.20163.70163.70160.4466
Dec 16, 2024167.50167.50165.10165.50162.20141
Dec 13, 2024170.00170.00170.00170.00166.61-
Dec 12, 2024171.90171.90171.90171.90168.48-
Dec 11, 2024170.70173.70170.70173.70170.2414
Dec 10, 2024167.00171.20167.00170.40167.0137
Dec 9, 2024170.80170.80170.80170.80167.40-
Dec 6, 2024171.40171.40171.40171.40167.99-
Dec 5, 2024172.50172.50172.50172.50169.06-
Dec 4, 2024170.10170.10170.10170.10166.71-
Dec 3, 2024171.10172.10171.10172.10168.671
Dec 2, 2024171.00171.10171.00171.10167.6922
Nov 29, 2024165.40165.40165.40165.40162.11-
Nov 28, 2024165.00165.00165.00165.00161.71-
Nov 27, 2024160.90160.90160.90160.90157.70-
Nov 26, 2024158.40158.40157.80157.80154.666
Nov 25, 2024161.80161.80161.80161.80158.5811
Nov 22, 2024141.90160.80141.90157.90154.76241
Nov 21, 2024140.90140.90140.90140.90138.09-
Nov 20, 2024143.10144.10143.10144.10141.2331
Nov 19, 2024139.20139.20139.20139.20136.43-
Nov 18, 2024141.80141.80141.80141.80138.98-
Nov 15, 2024142.60142.60142.60142.60139.76-
Nov 14, 2024146.50146.50146.50146.50143.5810
Nov 13, 2024142.40142.40142.40142.40139.56-
Nov 12, 2024144.60144.60144.60144.60141.72-
Nov 11, 2024143.90148.40143.90148.40145.4484
Nov 8, 2024143.30143.30143.30143.30140.45-
Nov 7, 2024140.40145.10140.40145.10142.2135
Nov 6, 2024141.60141.60141.60141.60138.78-
Nov 5, 2024142.50142.50142.50142.50139.66-
Nov 4, 2024143.50143.50143.50143.50140.64-
Nov 1, 2024142.10142.10142.10142.10139.27-
Oct 31, 2024141.90141.90141.90141.90139.07-
Oct 30, 2024142.20142.20142.20142.20139.3722
Oct 29, 2024144.20144.20144.20144.20141.33-
Oct 28, 2024142.80142.80142.80142.80139.9640
Oct 25, 2024141.50141.50141.50141.50138.68-
Oct 24, 2024 0.99 Dividend
Oct 24, 2024143.60143.60143.60143.60140.74-
Oct 23, 2024143.90143.90143.90143.90140.20-
Oct 22, 2024143.30143.30143.30143.30139.62-
Oct 21, 2024143.30143.30143.30143.30139.62-
Oct 18, 2024142.50142.50142.50142.50138.84-
Oct 17, 2024141.80141.80141.80141.80138.151
Oct 16, 2024139.90139.90139.90139.90136.30-
Oct 15, 2024138.50138.50138.50138.50134.94-
Oct 14, 2024135.70135.70135.70135.70132.21-
Oct 11, 2024132.60132.60132.60132.60129.19-
Oct 10, 2024131.80131.80131.80131.80128.41-
Oct 9, 2024129.90129.90129.90129.90126.56-
Oct 8, 2024130.70130.70130.70130.70127.34-
Oct 7, 2024130.90130.90130.90130.90127.54-
Oct 4, 2024128.60128.60128.60128.60125.29-
Oct 3, 2024125.10125.10125.10125.10121.88-
Oct 2, 2024127.40127.40127.40127.40124.13-
Oct 1, 2024129.00130.60129.00130.60127.2420
Sep 30, 2024128.80128.80128.80128.80125.49-
Sep 27, 2024128.20131.50128.20131.50128.1233
Sep 26, 2024126.50126.50126.50126.50123.25-
Sep 25, 2024125.70125.70125.70125.70122.47-
Sep 24, 2024128.10128.10128.10128.10124.81-
Sep 23, 2024126.80126.80126.80126.80123.54-
Sep 20, 2024127.20127.20127.20127.20123.93-
Sep 19, 2024125.10125.10125.10125.10121.88-
Sep 18, 2024125.00125.80122.90125.80122.5748
Sep 17, 2024126.70128.20126.70128.20124.901
Sep 16, 2024124.00124.00124.00124.00120.81-
Sep 13, 2024123.50123.50123.50123.50120.33-
Sep 12, 2024124.80124.80124.80124.80121.59-
Sep 11, 2024123.40123.40123.40123.40120.23-
Sep 10, 2024119.60119.60119.60119.60116.53-
Sep 9, 2024118.70118.70118.70118.70115.65-
Sep 6, 2024122.70122.70122.70122.70119.55-
Sep 5, 2024122.10122.10122.10122.10118.96-
Sep 4, 2024121.70121.70121.70121.70118.57-
Sep 3, 2024122.60122.60122.60122.60119.45-
Sep 2, 2024124.60124.60124.60124.60121.40-
Aug 30, 2024123.90123.90123.90123.90120.71-
Aug 29, 2024122.70122.70122.70122.70119.55-
Aug 28, 2024122.50122.50122.50122.50119.35-
Aug 27, 2024123.70123.70123.70123.70120.52-
Aug 26, 2024123.60123.60123.60123.60120.42-
Aug 23, 2024122.70122.70122.70122.70119.55-
Aug 22, 2024120.80120.80120.80120.80117.69-
Aug 21, 2024120.10120.10118.80118.80115.7510
Aug 20, 2024120.20120.20120.20120.20117.11-
Aug 19, 2024120.10120.10120.10120.10117.01-
Aug 16, 2024119.50119.50119.50119.50116.43-
Aug 15, 2024120.90120.90120.90120.90117.7945
Aug 14, 2024119.10119.10119.10119.10116.04-
Aug 13, 2024117.50117.50117.50117.50114.48-
Aug 12, 2024116.80116.80116.80116.80113.80-
Aug 9, 2024116.00116.00116.00116.00113.02-
Aug 8, 2024 1.16 Dividend
Aug 8, 2024114.30114.30114.30114.30111.36-
Aug 7, 2024115.50115.50115.50115.50111.56-
Aug 6, 2024114.20114.20114.20114.20110.30-
Aug 5, 2024114.10114.50112.50112.50108.66140
Aug 2, 2024120.60120.60120.60120.60116.48-
Aug 1, 2024121.90121.90121.90121.90117.74-
Jul 31, 2024123.00125.30123.00124.00119.7742
Jul 30, 2024122.30122.30122.30122.30118.12-
Jul 29, 2024123.10124.50123.10124.50120.251
Jul 26, 2024119.40119.40119.40119.40115.32-
Jul 25, 2024120.40120.40120.40120.40116.29-
Jul 24, 2024121.20121.20121.20121.20117.06-
Jul 23, 2024121.40121.40121.40121.40117.26-
Jul 22, 2024120.90120.90120.90120.90116.77-
Jul 19, 2024122.00122.00122.00122.00117.83-
Jul 18, 2024123.00123.00123.00123.00118.804
Jul 17, 2024125.70125.70125.70125.70121.41-
Jul 16, 2024125.90125.90125.90125.90121.60-
Jul 15, 2024126.50128.60126.50128.60124.216
Jul 12, 2024125.00125.00125.00125.00120.73-
Jul 11, 2024122.80122.80122.80122.80118.61-
Jul 10, 2024122.50122.50122.50122.50118.32-
Jul 9, 2024124.30124.30124.30124.30120.06-
Jul 8, 2024124.80124.80124.80124.80120.54-
Jul 5, 2024123.60125.00123.60125.00120.7317
Jul 4, 2024123.50123.50123.50123.50119.28-
Jul 3, 2024121.50124.00121.50124.00119.772
Jul 2, 2024123.20123.20123.10123.10118.905
Jul 1, 2024125.50125.50125.00125.00120.7317
Jun 28, 2024125.00125.00125.00125.00120.73-
Jun 27, 2024126.80126.80126.80126.80122.47-
Jun 26, 2024126.60129.80126.60129.80125.374
Jun 25, 2024126.30127.00126.30127.00122.6625
Jun 24, 2024128.60128.60128.60128.60124.2110
Jun 21, 2024125.90128.70125.90128.70124.3113
Jun 20, 2024120.30126.00120.30126.00121.70106
Jun 19, 2024112.00112.00112.00112.00108.18-
Jun 18, 2024112.80113.70111.70113.70109.8236
Jun 17, 2024113.20113.20113.20113.20109.3440
Jun 14, 2024113.80113.80113.80113.80109.91-
Jun 13, 2024113.40113.40113.40113.40109.53-
Jun 12, 2024115.50115.50115.50115.50111.56-
Jun 11, 2024117.10117.10117.10117.10113.10-
Jun 10, 2024117.60117.60117.60117.60113.58-
Jun 7, 2024116.20116.20116.20116.20112.23-
Jun 6, 2024117.60119.40117.60119.40115.321
Jun 5, 2024115.90115.90115.90115.90111.94-
Jun 4, 2024118.60118.60118.60118.60114.55-
Jun 3, 2024119.90119.90119.00119.00114.9433
May 31, 2024116.20116.20116.20116.20112.23-
May 30, 2024112.80112.80112.80112.80108.95-
May 29, 2024113.10115.10113.10115.10111.178
May 28, 2024114.30114.30114.30114.30110.40-
May 27, 2024113.90113.90113.90113.90110.01-
May 24, 2024113.20113.20113.20113.20109.34-
May 23, 2024114.20114.20114.20114.20110.30-
May 22, 2024114.20114.20114.20114.20110.30-
May 21, 2024116.10116.10115.90115.90111.941
May 20, 2024117.60118.00116.80116.80112.8156
May 17, 2024116.90116.90116.90116.90112.91-
May 16, 2024118.00118.00118.00118.00113.97-
May 15, 2024116.50119.90116.50119.90115.8110
May 14, 2024115.90115.90115.90115.90111.94-
May 13, 2024114.90115.60114.90115.60111.6527
May 10, 2024115.30115.30115.30115.30111.36-
May 9, 2024113.70113.70113.70113.70109.82-
May 8, 2024112.70112.70112.70112.70108.85-
May 7, 2024112.40114.00112.40114.00110.1110
May 6, 2024112.30112.30112.30112.30108.47-
May 3, 2024112.00113.00112.00113.00109.1435
May 2, 2024109.90109.90109.90109.90106.15-
Apr 30, 2024114.70114.70114.70114.70110.78-
Apr 29, 2024112.60112.60112.60112.60108.76-
Apr 26, 2024111.50111.50111.50111.50107.69-
Apr 25, 2024111.30113.00111.30113.00109.14140
Apr 24, 2024113.80113.80113.80113.80109.91-
Apr 23, 2024110.90110.90110.90110.90107.11-
Apr 22, 2024111.30111.30111.30111.30107.50-
Apr 19, 2024111.30111.30111.30111.30107.50-
Apr 18, 2024116.90116.90116.90116.90112.91-
Apr 17, 2024117.10117.10117.10117.10113.10-
Apr 16, 2024115.10115.10115.10115.10111.1736
Apr 15, 2024117.40117.40117.40117.40113.3910