Games Workshop Group PLC (FRA:G7W)
Germany
· Delayed Price · Currency is EUR 225.20
+2.20 (0.99%)
At close: Dec 4, 2025
Games Workshop Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 225.40 | 230.40 | 225.40 | 227.60 | 227.60 | 1.07% | 26 |
| Dec 4, 2025 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | 0.99% | - |
| Dec 3, 2025 | 222.20 | 223.00 | 222.20 | 223.00 | 223.00 | -1.50% | 5 |
| Dec 2, 2025 | 223.40 | 226.40 | 223.40 | 226.40 | 226.40 | 0.18% | 15 |
| Dec 1, 2025 | 219.20 | 226.00 | 219.20 | 226.00 | 226.00 | 1.89% | 4 |
| Nov 28, 2025 | 224.20 | 224.20 | 221.80 | 221.80 | 221.80 | -2.63% | 39 |
| Nov 27, 2025 | 223.20 | 227.80 | 223.20 | 227.80 | 227.80 | 1.42% | 1 |
| Nov 26, 2025 | 222.40 | 224.60 | 221.00 | 224.60 | 224.60 | 1.45% | 17 |
| Nov 25, 2025 | 214.80 | 221.60 | 214.80 | 221.40 | 221.40 | 1.56% | 10 |
| Nov 24, 2025 | 219.00 | 219.00 | 215.20 | 218.00 | 218.00 | 2.54% | 276 |
| Nov 21, 2025 | 204.00 | 212.60 | 204.00 | 212.60 | 212.60 | 14.98% | 14 |
| Nov 20, 2025 | 185.00 | 185.00 | 184.90 | 184.90 | 184.90 | 1.37% | - |
| Nov 19, 2025 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 0.33% | - |
| Nov 18, 2025 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -1.78% | - |
| Nov 17, 2025 | 182.80 | 185.10 | 182.80 | 185.10 | 185.10 | 1.54% | 1 |
| Nov 14, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -1.57% | - |
| Nov 13, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | 0.82% | - |
| Nov 12, 2025 | 175.10 | 183.70 | 175.10 | 183.70 | 183.70 | 4.73% | 30 |
| Nov 11, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.28% | - |
| Nov 10, 2025 | 175.90 | 175.90 | 175.90 | 175.90 | 175.90 | -0.17% | - |
| Nov 7, 2025 | 176.20 | 176.20 | 176.20 | 176.20 | 176.20 | 0.23% | - |
| Nov 6, 2025 | 185.60 | 185.60 | 175.80 | 175.80 | 175.80 | -3.57% | 17 |
| Nov 5, 2025 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | -0.98% | - |
| Nov 4, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | -0.22% | - |
| Nov 3, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | 2.33% | 17 |
| Oct 31, 2025 | 180.30 | 180.30 | 180.30 | 180.30 | 180.30 | 1.12% | - |
| Oct 30, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 0.96% | - |
| Oct 29, 2025 | 175.70 | 176.60 | 175.70 | 176.60 | 176.60 | -0.95% | 10 |
| Oct 28, 2025 | 176.60 | 178.30 | 176.60 | 178.30 | 178.30 | 2.06% | 10 |
| Oct 27, 2025 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -2.02% | - |
| Oct 24, 2025 | 175.20 | 178.50 | 175.20 | 178.30 | 178.30 | 0.85% | 127 |
| Oct 23, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 176.80 | 3.21% | - |
| Oct 22, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 171.30 | -0.06% | - |
| Oct 21, 2025 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | 0.94% | - |
| Oct 20, 2025 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | 0.95% | - |
| Oct 17, 2025 | 165.30 | 168.20 | 165.30 | 168.20 | 168.20 | 0.60% | 5 |
| Oct 16, 2025 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | -1.24% | - |
| Oct 15, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 168.32 | 0.18% | 59 |
| Oct 14, 2025 | 169.10 | 169.10 | 169.00 | 169.00 | 168.02 | 1.20% | 50 |
| Oct 13, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.03 | 0.18% | - |
| Oct 10, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 165.74 | -2.17% | - |
| Oct 9, 2025 | 169.80 | 170.40 | 167.20 | 170.40 | 169.41 | 3.09% | 22 |
| Oct 8, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 164.34 | -0.48% | - |
| Oct 7, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 165.14 | 1.22% | - |
| Oct 6, 2025 | 164.10 | 164.10 | 164.10 | 164.10 | 163.15 | -1.26% | - |
| Oct 3, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.24 | 0.24% | 1 |
| Oct 2, 2025 | 164.80 | 165.80 | 164.80 | 165.80 | 164.84 | -0.54% | 2 |
| Oct 1, 2025 | 166.70 | 166.70 | 166.70 | 166.70 | 165.74 | 0.06% | - |
| Sep 30, 2025 | 166.60 | 166.60 | 166.60 | 166.60 | 165.64 | -1.36% | 1 |
| Sep 29, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 167.92 | -1.00% | - |
| Sep 26, 2025 | 168.10 | 170.60 | 168.10 | 170.60 | 169.61 | 0.77% | 7 |
| Sep 25, 2025 | 169.30 | 169.30 | 169.30 | 169.30 | 168.32 | 0.18% | - |
| Sep 24, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 168.02 | -1.74% | 55 |
| Sep 23, 2025 | 170.10 | 172.00 | 170.10 | 172.00 | 171.01 | 0.94% | 20 |
| Sep 22, 2025 | 170.40 | 170.40 | 170.40 | 170.40 | 169.41 | -0.87% | - |
| Sep 19, 2025 | 171.90 | 171.90 | 171.90 | 171.90 | 170.91 | 0.53% | - |
| Sep 18, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.01 | 0.41% | - |
| Sep 17, 2025 | 170.30 | 170.30 | 170.30 | 170.30 | 169.32 | -1.50% | - |
| Sep 16, 2025 | 171.70 | 172.90 | 171.70 | 172.90 | 171.90 | 0.12% | 20 |
| Sep 15, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 171.70 | -0.63% | - |
| Sep 12, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 172.80 | 1.82% | - |
| Sep 11, 2025 | 171.00 | 175.00 | 170.70 | 170.70 | 169.71 | -2.90% | 174 |
| Sep 10, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 174.78 | 0.40% | - |
| Sep 9, 2025 | 175.10 | 175.10 | 175.10 | 175.10 | 174.09 | -1.79% | - |
| Sep 8, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 177.27 | -1.33% | 20 |
| Sep 5, 2025 | 176.80 | 180.70 | 176.80 | 180.70 | 179.66 | 2.50% | 10 |
| Sep 4, 2025 | 176.80 | 176.80 | 176.30 | 176.30 | 175.28 | -0.28% | 3 |
| Sep 3, 2025 | 175.10 | 176.80 | 175.10 | 176.80 | 175.78 | -2.10% | 30 |
| Sep 2, 2025 | 180.60 | 180.60 | 180.60 | 180.60 | 179.56 | -0.11% | 16 |
| Sep 1, 2025 | 180.30 | 180.80 | 180.30 | 180.80 | 179.75 | -1.04% | 30 |
| Aug 29, 2025 | 180.60 | 182.70 | 180.60 | 182.70 | 181.64 | -0.92% | 276 |
| Aug 28, 2025 | 183.00 | 184.40 | 183.00 | 184.40 | 183.33 | 1.32% | 10 |
| Aug 27, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 180.31 | -1.30% | - |
| Aug 26, 2025 | 184.40 | 184.40 | 184.40 | 184.40 | 182.69 | 0.38% | - |
| Aug 25, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 182.00 | -0.81% | - |
| Aug 22, 2025 | 182.70 | 185.50 | 182.70 | 185.20 | 183.48 | 0.60% | 11 |
| Aug 21, 2025 | 184.10 | 184.10 | 184.10 | 184.10 | 182.39 | 0.60% | - |
| Aug 20, 2025 | 182.00 | 183.00 | 182.00 | 183.00 | 181.30 | -0.05% | 7 |
| Aug 19, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 181.40 | -2.19% | - |
| Aug 18, 2025 | 187.20 | 187.20 | 187.20 | 187.20 | 185.47 | 3.08% | - |
| Aug 15, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 179.92 | 2.31% | - |
| Aug 14, 2025 | 177.50 | 177.50 | 177.50 | 177.50 | 175.85 | -0.95% | - |
| Aug 13, 2025 | 174.90 | 179.20 | 174.90 | 179.20 | 177.54 | 0.67% | 1 |
| Aug 12, 2025 | 180.40 | 180.40 | 178.00 | 178.00 | 176.35 | -1.33% | 1 |
| Aug 11, 2025 | 180.40 | 180.40 | 180.40 | 180.40 | 178.73 | -1.42% | - |
| Aug 8, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 181.30 | -0.33% | - |
| Aug 7, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 181.90 | 0.99% | - |
| Aug 6, 2025 | 185.00 | 185.00 | 181.80 | 181.80 | 180.12 | -2.73% | 111 |
| Aug 5, 2025 | 190.60 | 190.60 | 186.90 | 186.90 | 185.17 | -1.58% | 10 |
| Aug 4, 2025 | 189.90 | 189.90 | 189.90 | 189.90 | 188.14 | 1.61% | 1 |
| Aug 1, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 185.17 | -0.59% | - |
| Jul 31, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 186.26 | -0.63% | - |
| Jul 30, 2025 | 186.40 | 189.20 | 186.40 | 189.20 | 187.45 | 0.85% | 6 |
| Jul 29, 2025 | 177.20 | 187.60 | 177.20 | 187.60 | 185.86 | 3.65% | 30 |
| Jul 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 179.32 | 0.67% | - |
| Jul 25, 2025 | 181.00 | 181.00 | 179.80 | 179.80 | 178.13 | -3.12% | 11 |
| Jul 24, 2025 | 185.60 | 185.60 | 185.60 | 185.60 | 183.88 | -0.16% | - |
| Jul 23, 2025 | 185.90 | 185.90 | 185.90 | 185.90 | 184.18 | -0.54% | - |
| Jul 22, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 185.17 | -0.21% | - |
| Jul 21, 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 185.56 | -0.85% | - |