OTC Markets OTCPK - Delayed Quote
USD
Games Workshop Group PLC (GWKSY)
22.59
+1.18
(+5.54%)
At close: October 30 at 5:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.18
22.58
21.18
22.58
22.58
768
Oct 29, 2026
24.19
24.19
21.40
21.40
21.40
8,146
Oct 28, 2026
22.31
22.31
22.31
22.31
22.31
-
Oct 27, 2026
22.49
22.49
21.27
22.31
22.31
3,481
Oct 26, 2026
24.51
24.51
24.51
24.51
24.51
-
Oct 23, 2026
0.092956
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
24.63
24.63
21.21
24.51
24.51
1,118
Oct 22, 2026
24.90
24.90
23.63
23.67
23.57
826
Oct 21, 2026
23.52
23.52
23.52
23.52
23.43
631
Oct 20, 2026
23.63
23.63
23.63
23.63
23.54
372
Oct 19, 2026
23.38
23.38
22.83
22.83
22.74
675
Oct 16, 2026
24.15
24.15
22.35
22.35
22.26
669
Oct 15, 2026
23.30
25.04
22.36
22.38
22.29
2,252
Oct 14, 2026
23.25
23.25
23.25
23.25
23.16
-
Oct 13, 2026
23.25
23.25
23.25
23.25
23.16
-
Oct 12, 2026
24.00
24.00
23.25
23.25
23.16
664
Oct 9, 2026
24.81
24.81
23.24
24.80
24.70
1,081
Oct 8, 2026
23.01
23.01
23.01
23.01
22.92
519
Oct 7, 2026
23.50
23.50
23.50
23.50
23.41
231
Oct 6, 2026
22.77
23.42
22.30
23.42
23.33
1,208
Oct 5, 2026
23.30
23.30
23.30
23.30
23.21
542
Oct 2, 2026
26.43
26.43
26.43
26.43
26.33
-
Oct 1, 2026
26.43
26.43
26.43
26.43
26.33
-
Sep 30, 2026
26.43
26.43
26.43
26.43
26.33
350
Sep 29, 2026
24.73
25.99
24.73
25.99
25.89
574
Sep 28, 2026
25.66
25.66
25.66
25.66
25.56
-
Sep 25, 2026
25.66
25.66
25.66
25.66
25.56
233
Sep 24, 2026
25.33
25.33
25.33
25.33
25.23
-
Sep 23, 2026
25.33
25.33
25.33
25.33
25.23
-
Sep 22, 2026
25.33
25.33
25.33
25.33
25.23
-
Sep 21, 2026
27.10
27.10
25.33
25.33
25.23
1,923
Sep 18, 2026
25.35
25.35
25.35
25.35
25.26
-
Sep 17, 2026
25.35
25.35
25.35
25.35
25.26
186
Sep 16, 2026
25.08
25.08
25.08
25.08
24.98
870
Sep 15, 2026
25.30
25.30
24.81
24.83
24.73
1,324
Sep 14, 2026
26.00
26.00
26.00
26.00
25.90
315
Sep 11, 2026
25.52
26.88
25.25
25.42
25.32
1,867
Sep 10, 2026
26.00
26.00
26.00
26.00
25.90
-
Sep 9, 2026
26.00
26.00
26.00
26.00
25.90
-
Sep 8, 2026
26.00
26.00
26.00
26.00
25.90
-
Sep 4, 2026
26.00
26.00
26.00
26.00
25.90
119
Sep 3, 2026
22.66
25.18
22.64
24.75
24.65
11,576
Sep 2, 2026
24.35
24.35
24.17
24.17
24.08
575
Sep 1, 2026
25.45
26.50
25.40
26.00
25.90
801
Aug 31, 2026
25.96
25.96
25.96
25.96
25.86
604
Aug 28, 2026
0.184851
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
25.81
26.25
25.56
25.56
25.46
13,266
Aug 27, 2026
28.82
32.01
26.00
27.00
26.71
7,937
Aug 26, 2026
26.77
26.77
26.77
26.77
26.48
-
Aug 25, 2026
26.77
26.77
26.77
26.77
26.48
291
Aug 24, 2026
27.17
27.17
27.17
27.17
26.88
-
Aug 21, 2026
25.75
27.17
25.75
27.17
26.88
11,278
Aug 20, 2026
26.20
26.20
26.20
26.20
25.92
741
Aug 19, 2026
26.55
27.00
26.55
27.00
26.71
522
Aug 18, 2026
26.55
26.55
26.55
26.55
26.26
264
Aug 17, 2026
27.05
27.05
25.59
25.59
25.31
777
Aug 14, 2026
27.08
27.08
27.08
27.08
26.78
181
Aug 13, 2026
26.44
26.44
26.44
26.44
26.16
-
Aug 12, 2026
26.44
26.44
26.44
26.44
26.16
-
Aug 11, 2026
26.44
26.44
26.44
26.44
26.16
165
Aug 10, 2026
25.90
25.90
25.90
25.90
25.62
705
Aug 7, 2026
27.69
27.69
27.69
27.69
27.39
190
Aug 6, 2026
26.00
26.00
26.00
26.00
25.72
-
Aug 5, 2026
26.00
26.00
26.00
26.00
25.72
122
Aug 4, 2026
28.09
28.09
26.00
26.00
25.72
11,768
Aug 3, 2026
26.50
26.50
26.50
26.50
26.22
-
Jul 31, 2026
26.50
26.50
26.50
26.50
26.22
122
Jul 30, 2026
27.96
27.96
27.96
27.96
27.66
-
Jul 29, 2026
27.96
27.96
27.96
27.96
27.66
-
Jul 28, 2026
27.96
27.96
27.96
27.96
27.66
170
Jul 27, 2026
29.61
29.61
29.61
29.61
29.29
110
Jul 24, 2026
27.00
27.00
27.00
27.00
26.71
-
Jul 23, 2026
27.00
27.00
27.00
27.00
26.71
200
Jul 22, 2026
27.99
27.99
27.99
27.99
27.69
-
Jul 21, 2026
27.99
27.99
27.99
27.99
27.69
162
Jul 20, 2026
27.65
27.65
27.65
27.65
27.35
-
Jul 17, 2026
27.65
27.65
27.65
27.65
27.35
-
Jul 16, 2026
27.65
27.65
27.65
27.65
27.35
-
Jul 15, 2026
27.65
27.65
27.65
27.65
27.35
270
Jul 14, 2026
28.11
28.11
28.11
28.11
27.81
-
Jul 13, 2026
28.11
28.11
28.11
28.11
27.81
-
Jul 10, 2026
28.11
28.11
28.11
28.11
27.81
135
Jul 9, 2026
27.01
27.01
27.01
27.01
26.72
120
Jul 8, 2026
28.10
28.10
28.10
28.10
27.80
-
Jul 7, 2026
28.10
28.10
28.10
28.10
27.80
-
Jul 6, 2026
28.10
28.10
28.10
28.10
27.80
345
Jul 2, 2026
0.121422
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
29.50
29.50
29.25
29.25
28.94
2,620
Jul 1, 2026
29.20
29.20
29.20
29.20
28.77
-
Jun 30, 2026
29.20
29.20
29.20
29.20
28.77
-
Jun 29, 2026
29.20
29.20
29.20
29.20
28.77
-
Jun 26, 2026
29.20
29.20
29.20
29.20
28.77
-
Jun 25, 2026
29.06
29.20
29.06
29.20
28.77
275
Jun 24, 2026
29.20
29.20
29.20
29.20
28.77
-
Jun 23, 2026
29.20
29.20
29.20
29.20
28.77
233
Jun 22, 2026
28.44
28.44
28.44
28.44
28.02
-
Jun 18, 2026
28.44
28.44
28.44
28.44
28.02
134
Jun 17, 2026
28.00
28.00
28.00
28.00
27.58
-
Jun 16, 2026
28.00
28.00
28.00
28.00
27.58
-
Jun 15, 2026
28.00
28.00
28.00
28.00
27.58
-
Jun 12, 2026
28.45
28.52
28.00
28.00
27.58
1,687
Jun 11, 2026
26.75
26.75
26.75
26.75
26.35
-
Jun 10, 2026
27.32
27.32
26.70
26.75
26.35
1,868
Jun 9, 2026
26.79
27.34
25.50
25.50
25.12
1,218
Jun 8, 2026
26.51
26.51
26.51
26.51
26.12
-
Jun 5, 2026
26.51
26.51
26.51
26.51
26.12
-
Jun 4, 2026
26.50
26.51
26.50
26.51
26.12
413
Jun 3, 2026
27.33
27.33
27.33
27.33
26.92
350
Jun 2, 2026
27.38
27.38
27.38
27.38
26.97
-
Jun 1, 2026
27.38
27.38
27.38
27.38
26.97
379
May 29, 2026
27.37
27.37
27.37
27.37
26.96
342
May 28, 2026
29.79
29.79
29.79
29.79
29.35
-
May 27, 2026
29.79
29.79
29.79
29.79
29.35
193
May 26, 2026
29.85
29.85
29.85
29.85
29.41
-
May 22, 2026
29.85
29.85
29.85
29.85
29.41
173
May 21, 2026
27.41
27.41
27.41
27.41
27.00
-
May 20, 2026
27.41
27.41
27.41
27.41
27.00
200
May 19, 2026
27.45
27.45
27.45
27.45
27.04
-
May 18, 2026
27.45
27.45
27.45
27.45
27.04
266
May 15, 2026
27.50
27.98
27.50
27.58
27.18
2,062
May 14, 2026
28.00
28.00
28.00
28.00
27.58
-
May 13, 2026
28.00
28.00
28.00
28.00
27.58
204
May 12, 2026
27.80
27.80
27.80
27.80
27.39
-
May 11, 2026
27.80
27.80
27.80
27.80
27.39
337
May 8, 2026
28.37
28.37
28.37
28.37
27.95
-
May 7, 2026
28.37
28.37
28.37
28.37
27.95
-
May 6, 2026
29.87
29.87
28.37
28.37
27.95
686
May 5, 2026
30.04
30.04
30.04
30.04
29.59
-
May 4, 2026
30.04
30.04
30.04
30.04
29.59
256
May 1, 2026
28.76
28.76
28.76
28.76
28.33
-
Apr 30, 2026
28.76
28.76
28.76
28.76
28.33
-
Apr 29, 2026
27.00
28.76
27.00
28.76
28.33
490
Apr 28, 2026
27.50
27.50
27.50
27.50
27.09
170
Apr 27, 2026
28.49
28.49
28.49
28.49
28.07
221
Apr 24, 2026
27.30
27.30
27.30
27.30
26.89
413
Apr 23, 2026
27.88
27.88
26.83
26.83
26.43
683
Apr 22, 2026
28.00
28.00
28.00
28.00
27.58
191
Apr 21, 2026
28.00
28.00
28.00
28.00
27.58
134
Apr 20, 2026
27.27
27.27
27.27
27.27
26.86
530
Apr 17, 2026
0.14791
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
28.90
28.90
28.90
28.90
28.47
230
Apr 16, 2026
28.88
28.95
28.83
28.83
28.26
354
Apr 15, 2026
26.17
26.87
26.17
26.87
26.33
3,120
Apr 14, 2026
27.97
28.29
27.85
28.29
27.73
2,542
Apr 13, 2026
28.14
28.14
25.46
26.91
26.37
1,920
Apr 10, 2026
24.93
24.93
24.93
24.93
24.43
-
Apr 9, 2026
25.95
25.95
24.93
24.93
24.43
2,428
Apr 8, 2026
27.69
27.69
26.89
26.89
26.35
4,018
Apr 7, 2026
24.95
26.71
24.95
26.71
26.18
1,226
Apr 6, 2026
25.78
25.78
25.78
25.78
25.27
167
Apr 2, 2026
25.70
25.70
25.70
25.70
25.19
-
Apr 1, 2026
23.89
25.70
23.89
25.70
25.19
680
Mar 31, 2026
23.76
23.76
23.76
23.76
23.29
120
Mar 30, 2026
24.10
24.10
24.10
24.10
23.62
-
Mar 27, 2026
24.10
24.10
24.10
24.10
23.62
405
Mar 26, 2026
25.25
25.25
25.00
25.00
24.50
692
Mar 25, 2026
26.46
26.46
26.46
26.46
25.93
-
Mar 24, 2026
26.26
26.46
25.00
26.46
25.93
989
Mar 23, 2026
25.36
25.36
25.36
25.36
24.85
-
Mar 20, 2026
23.95
25.36
23.95
25.36
24.85
755
Mar 19, 2026
24.96
24.96
24.00
24.11
23.63
862
Mar 18, 2026
24.00
24.00
24.00
24.00
23.52
-
Mar 17, 2026
24.00
24.00
24.00
24.00
23.52
456
Mar 16, 2026
23.73
23.73
23.73
23.73
23.26
629
Mar 13, 2026
24.99
24.99
24.99
24.99
24.49
143
Mar 12, 2026
24.44
24.44
24.44
24.44
23.96
238
Mar 11, 2026
24.16
26.15
24.15
24.15
23.66
5,672
Mar 10, 2026
25.32
25.33
25.32
25.33
24.83
446
Mar 9, 2026
24.92
24.92
24.92
24.92
24.42
-
Mar 6, 2026
24.38
24.92
24.38
24.92
24.42
1,590
Mar 5, 2026
25.22
25.22
25.22
25.22
24.72
-
Mar 4, 2026
24.96
25.22
24.96
25.22
24.72
642
Mar 3, 2026
25.74
25.74
25.74
25.74
25.23
-
Mar 2, 2026
25.74
25.74
25.74
25.74
25.23
495
Feb 27, 2026
24.50
24.50
24.50
24.50
24.01
301
Feb 26, 2026
25.06
25.06
25.06
25.06
24.56
349
Feb 25, 2026
25.48
25.48
25.48
25.48
24.97
-
Feb 24, 2026
24.20
25.48
24.20
25.48
24.97
590
Feb 23, 2026
24.69
24.69
24.22
24.22
23.74
155,842
Feb 20, 2026
0.066545
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
23.95
23.95
23.95
23.95
23.47
2,823
Feb 19, 2026
23.90
23.90
23.90
23.90
23.36
-
Feb 18, 2026
23.90
23.90
23.90
23.90
23.36
-
Feb 17, 2026
23.90
23.90
23.90
23.90
23.36
426
Feb 13, 2026
23.46
23.46
23.46
23.46
22.93
372
Feb 12, 2026
24.67
24.67
24.67
24.67
24.11
-
Feb 11, 2026
24.36
24.67
24.36
24.67
24.11
3,611
Feb 10, 2026
24.18
24.18
24.18
24.18
23.63
285
Feb 9, 2026
23.97
23.97
23.97
23.97
23.43
-
Feb 6, 2026
23.97
23.97
23.97
23.97
23.43
-
Feb 5, 2026
23.97
23.97
23.97
23.97
23.43
284
Feb 4, 2026
23.30
23.30
23.30
23.30
22.77
-
Feb 3, 2026
23.40
23.40
23.30
23.30
22.77
1,193
Feb 2, 2026
23.82
25.63
23.26
25.63
25.05
14,488
Jan 30, 2026
25.00
25.00
25.00
25.00
24.43
-
Jan 29, 2026
24.39
25.00
24.39
25.00
24.43
17,737
Jan 28, 2026
26.24
26.24
26.24
26.24
25.65
112
Jan 27, 2026
26.24
26.24
26.24
26.24
25.65
-
Jan 26, 2026
25.24
26.24
25.24
26.24
25.65
2,739
Jan 23, 2026
25.23
25.23
25.23
25.23
24.66
151
Jan 22, 2026
25.89
25.89
25.89
25.89
25.30
1,801
Jan 21, 2026
25.75
25.75
24.41
24.41
23.86
548
Jan 20, 2026
25.76
25.76
25.08
25.08
24.51
702
Jan 16, 2026
26.61
26.61
26.00
26.35
25.75
993
Jan 15, 2026
28.50
28.52
26.00
26.60
26.00
42,389
Jan 14, 2026
25.92
25.92
25.88
25.88
25.29
27,436
Jan 13, 2026
25.42
27.36
25.42
25.50
24.92
58,680
Jan 12, 2026
25.20
25.20
25.20
25.20
24.63
-
Jan 9, 2026
25.20
25.20
25.20
25.20
24.63
-
Jan 8, 2026
25.20
25.20
25.20
25.20
24.63
100
Jan 7, 2026
24.94
24.94
24.94
24.94
24.38
116
Jan 6, 2026
26.50
26.50
26.50
26.50
25.90
-
Jan 5, 2026
26.50
26.50
26.50
26.50
25.90
-
Jan 2, 2026
26.50
26.50
26.50
26.50
25.90
-
Dec 31, 2025
26.50
26.50
26.50
26.50
25.90
-
Dec 30, 2025
26.50
26.50
26.50
26.50
25.90
-
Dec 29, 2025
26.50
26.50
26.50
26.50
25.90
-
Dec 26, 2025
26.50
26.50
26.50
26.50
25.90
-
Dec 24, 2025
26.50
26.50
26.50
26.50
25.90
203
Dec 23, 2025
28.33
28.33
28.33
28.33
27.69
-
Dec 22, 2025
28.33
28.33
28.33
28.33
27.69
-
Dec 19, 2025
0.137727
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 19, 2025
28.33
28.33
28.33
28.33
27.69
-
Dec 18, 2025
28.33
28.33
28.33
28.33
27.55
185
Dec 17, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 16, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 15, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 12, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 11, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 10, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 9, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 8, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 5, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 4, 2025
26.93
26.93
26.93
26.93
26.19
-
Dec 3, 2025
26.92
26.93
26.92
26.93
26.19
200
Dec 2, 2025
27.97
27.97
27.97
27.97
27.20
-
Dec 1, 2025
27.97
27.97
27.97
27.97
27.20
103
Nov 28, 2025
27.98
27.98
27.98
27.98
27.21
-
Nov 26, 2025
27.98
27.98
27.98
27.98
27.21
337
Nov 25, 2025
22.00
22.00
22.00
22.00
21.40
-
Nov 24, 2025
22.00
22.00
22.00
22.00
21.40
-
Nov 21, 2025
22.00
22.00
22.00
22.00
21.40
-
Nov 20, 2025
22.00
22.00
22.00
22.00
21.40
-
Nov 19, 2025
22.00
22.00
22.00
22.00
21.40
-
Nov 18, 2025
22.00
22.00
22.00
22.00
21.40
-
Nov 17, 2025
22.00
22.00
22.00
22.00
21.40
212
Nov 14, 2025
24.13
24.13
24.13
24.13
23.47
-
Nov 13, 2025
24.13
24.13
24.13
24.13
23.47
100
Nov 12, 2025
22.85
22.85
22.85
22.85
22.22
-
Nov 11, 2025
22.85
22.85
22.85
22.85
22.22
-
Nov 10, 2025
22.85
22.85
22.85
22.85
22.22
221
Nov 7, 2025
23.33
23.33
23.33
23.33
22.69
-
Nov 6, 2025
23.33
23.33
23.33
23.33
22.69
-
Nov 5, 2025
23.33
23.33
23.33
23.33
22.69
-
Nov 4, 2025
23.33
23.33
23.33
23.33
22.69
-
Nov 3, 2025
23.33
23.33
23.33
23.33
22.69
-
Oct 31, 2025
23.33
23.33
23.33
23.33
22.69
150
