OTC:GMWKF | Historical Stock Price | GAMES WORKSHOP GROUP PLC/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-05-23 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.43$13.81$35.10$89.21$226.75$576.302011-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$150.00$231.660
2020-12-30$150.00$231.660
2020-12-29$150.00$231.660
2020-12-28$150.00$231.66700
2020-12-24$150.00$231.66300
2020-12-23$149.50$230.88500
2020-12-22$147.00$227.02700
2020-12-21$145.16$224.18500
2020-12-18$141.70$218.840
2020-12-17$141.70$218.84200
2020-12-16$136.70$209.860
2020-12-15$136.70$209.86100
2020-12-14$133.35$204.720
2020-12-11$133.35$204.72300
2020-12-10$134.55$206.56600
2020-12-09$130.00$199.580
2020-12-08$130.00$199.580
2020-12-07$130.00$199.580
2020-12-04$130.00$199.580
2020-12-03$130.00$199.580
2020-12-02$130.00$199.58200
2020-12-01$134.06$205.81100
2020-11-30$131.30$201.57500
2020-11-27$125.00$191.900
2020-11-25$125.00$191.901,400
2020-11-24$127.50$195.74800
2020-11-23$133.40$204.80200
2020-11-20$133.30$204.64100
2020-11-19$133.30$204.64100
2020-11-18$130.30$200.040
2020-11-17$130.30$200.04200
2020-11-16$129.43$198.700
2020-11-13$129.43$198.70200
2020-11-12$138.25$212.240
2020-11-11$138.25$212.240
2020-11-10$138.25$212.240
2020-11-09$138.25$212.24400
2020-11-06$134.80$206.950
2020-11-05$134.80$206.951,600
2020-11-04$134.80$206.950
2020-11-03$134.80$206.950
2020-11-02$134.80$206.950
2020-10-30$134.80$206.95200
2020-10-29$140.05$215.01600
2020-10-28$145.46$223.310
2020-10-27$145.46$223.31200
2020-10-26$138.45$212.550
2020-10-23$138.45$212.550
2020-10-22$138.45$212.55100
2020-10-21$138.45$212.55200
2020-10-20$141.78$217.66100
2020-10-19$141.78$217.66200
2020-10-16$141.78$217.66100
2020-10-15$141.78$217.660
2020-10-14$141.78$217.66300
2020-10-13$138.00$211.86200
2020-10-12$137.35$210.860
2020-10-09$137.35$210.860
2020-10-08$137.35$210.86400
2020-10-07$135.15$207.480
2020-10-06$135.15$207.480
2020-10-05$135.15$207.48300
2020-10-02$130.70$200.650
2020-10-01$130.70$200.650
2020-09-30$130.70$200.65400
2020-09-29$124.50$191.130
2020-09-28$124.50$191.130
2020-09-25$124.50$191.130
2020-09-24$124.50$191.130
2020-09-23$124.50$191.13400
2020-09-22$128.51$197.290
2020-09-21$128.51$197.290
2020-09-18$128.51$197.290
2020-09-17$128.51$197.29300
2020-09-16$128.50$196.280
2020-09-15$128.50$196.281,100
2020-09-14$131.36$200.651,100
2020-09-11$129.28$197.47900
2020-09-10$124.00$189.41500
2020-09-09$112.30$171.540
2020-09-08$112.30$171.541,000
2020-09-04$123.40$188.49600
2020-09-03$123.40$188.490
2020-09-02$123.40$188.49300
2020-09-01$115.25$176.040
2020-08-31$115.25$176.040
2020-08-28$115.25$176.040
2020-08-27$115.25$176.040
2020-08-26$115.25$176.040
2020-08-25$115.25$176.040
2020-08-24$115.25$176.04200
2020-08-21$115.00$175.66200
2020-08-20$114.80$175.35700
2020-08-19$120.45$183.980
2020-08-18$120.45$183.98100
2020-08-17$120.45$183.980
2020-08-14$120.45$183.98300
2020-08-13$119.35$182.301,800
2020-08-12$119.71$182.260
2020-08-11$119.71$182.26400
2020-08-10$120.95$184.140
2020-08-07$120.95$184.140
2020-08-06$120.95$184.140
2020-08-05$120.95$184.14400
2020-08-04$120.00$182.700
2020-08-03$120.01$182.71200
2020-07-31$119.75$182.320
2020-07-30$119.75$182.32500
2020-07-29$118.50$180.41700
2020-07-28$121.00$184.22400
2020-07-27$110.40$168.08800
2020-07-24$108.10$164.580
2020-07-23$108.10$164.58900
2020-07-22$109.65$166.940
2020-07-21$109.65$166.94200
2020-07-20$104.35$158.870
2020-07-17$104.35$158.870
2020-07-16$104.35$158.870
2020-07-15$104.35$158.870
2020-07-14$104.35$158.870
2020-07-13$104.35$158.87300
2020-07-10$101.59$154.67500
2020-07-09$107.41$163.53200
2020-07-08$104.88$159.68500
2020-07-07$102.50$156.050
2020-07-06$102.50$156.050
2020-07-02$102.50$156.050
2020-07-01$102.50$156.05200
2020-06-30$99.85$152.02300
2020-06-29$100.00$152.250
2020-06-26$100.00$152.250
2020-06-25$100.00$152.25200
2020-06-24$100.00$152.25600
2020-06-23$106.42$162.02300
2020-06-22$101.05$153.85100
2020-06-19$100.50$153.011,100
2020-06-18$100.65$153.24100
2020-06-17$100.65$153.24100
2020-06-16$99.14$150.94300
2020-06-15$98.30$149.66100
2020-06-12$98.30$149.66400
2020-06-11$92.50$140.831,100
2020-06-10$98.15$149.430
2020-06-09$98.15$149.430
2020-06-08$98.15$149.430
2020-06-05$98.15$149.43300
2020-06-04$95.85$145.93400
2020-06-03$101.00$153.77500
2020-06-02$99.90$152.10900
2020-06-01$96.20$146.460
2020-05-29$96.20$146.46400
2020-05-28$94.14$143.331,100
2020-05-27$89.70$136.57500
2020-05-26$88.35$134.51600
2020-05-22$80.45$122.48700
2020-05-21$80.75$122.94200
2020-05-20$74.95$114.110
2020-05-19$74.95$114.11700
2020-05-18$72.45$110.30100
2020-05-15$68.60$104.440
2020-05-14$68.60$104.441,100
2020-05-13$77.19$117.520
2020-05-12$77.19$117.520
2020-05-11$77.19$117.52300
2020-05-08$76.51$116.49400
2020-05-07$75.45$114.87200
2020-05-06$75.00$114.190
2020-05-05$75.00$114.190
2020-05-04$75.00$114.190
2020-05-01$75.00$114.190
2020-04-30$75.00$114.19200
2020-04-29$73.72$112.240
2020-04-28$73.72$112.241,000
2020-04-27$67.36$102.55800
2020-04-24$63.00$95.92500
2020-04-23$61.72$93.97700
2020-04-22$61.72$93.970
2020-04-21$61.72$93.970
2020-04-20$61.72$93.970
2020-04-17$61.72$93.970
2020-04-16$61.72$93.970
2020-04-15$61.72$93.97600
2020-04-14$65.85$100.26200
2020-04-13$60.81$92.580
2020-04-09$60.81$92.58300
2020-04-08$58.11$88.470
2020-04-07$58.11$88.47500
2020-04-06$53.35$81.220
2020-04-03$53.35$81.220
2020-04-02$53.35$81.220
2020-04-01$53.35$81.22200
2020-03-31$55.43$84.390
2020-03-30$55.43$84.39300
2020-03-27$50.00$76.12400
2020-03-26$54.12$82.40600
2020-03-25$57.12$86.961,100
2020-03-24$50.00$76.12700
2020-03-23$48.41$73.70200
2020-03-20$48.36$73.63200
2020-03-19$43.86$66.782,900
2020-03-18$45.46$69.21300
2020-03-17$54.00$82.21800
2020-03-16$60.06$91.441,000
2020-03-13$65.26$99.36500
2020-03-12$65.16$99.211,900
2020-03-11$73.01$111.160
2020-03-10$73.01$111.16300
2020-03-09$76.40$116.321,800
2020-03-06$79.50$121.04300
2020-03-05$80.80$123.02200
2020-03-04$80.51$122.580
2020-03-03$80.51$122.580
2020-03-02$80.51$122.580
2020-02-28$80.51$122.58400
2020-02-27$80.68$122.83300
2020-02-26$86.20$131.240
2020-02-25$86.20$131.244,200
2020-02-24$89.50$136.26400
2020-02-21$92.00$140.071,100
2020-02-20$91.31$139.02100
2020-02-19$91.31$139.02400
2020-02-18$90.06$137.12400
2020-02-14$92.05$140.140
2020-02-13$92.05$140.14100
2020-02-12$92.04$140.13200
2020-02-11$95.43$145.290
2020-02-10$95.43$145.290
2020-02-07$95.43$145.291,200
2020-02-06$88.90$135.350
2020-02-05$88.90$135.350
2020-02-04$88.90$135.35100
2020-02-03$88.60$134.890
2020-01-31$88.60$134.890
2020-01-30$88.60$134.890
2020-01-29$88.60$134.890
2020-01-28$88.60$134.890
2020-01-27$88.60$134.89200
2020-01-24$89.21$135.82600
2020-01-23$91.15$138.770
2020-01-22$91.15$137.870
2020-01-21$91.15$137.870
2020-01-17$91.15$137.87900
2020-01-16$88.26$133.50300
2020-01-15$88.41$133.73200
2020-01-14$83.24$125.910
2020-01-13$83.24$125.91200
2020-01-10$82.05$124.110
2020-01-09$82.05$124.110
2020-01-08$82.05$124.110
2020-01-07$82.05$124.11300
2020-01-06$82.45$124.721,200
2020-01-03$78.45$118.660
2020-01-02$78.45$118.660