Games Workshop Group PLC (GMWKF) stock
GMWKFOTCFiscal year ends June 7Also trades as GWKSY
$223.50−11.50 (-4.89%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Games Workshop share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$223.50
-4.89% on the day
52-week range
$190.00 – $300.00
-25.5% from the high
Change over 52 weeks
+13.2%
From $197.50 on Oct 17, 2025
Average volume
210
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $235.00 | $241.49 | $215.04 | $223.50 | -5.81% | 2,036 |
| Sep 2026 | $248.09 | $260.38 | $222.83 | $237.28 | -7.13% | 2,070 |
| Aug 2026 | $270.00 | $272.16 | $238.13 | $255.50 | -5.37% | 7,066 |
| Jul 2026 | $294.00 | $294.00 | $251.13 | $270.00 | -7.52% | 5,535 |
| Jun 2026 | $270.00 | $300.00 | $240.72 | $291.94 | +6.74% | 4,090 |
| May 2026 | $281.81 | $286.01 | $249.59 | $273.50 | +1.30% | 2,919 |
| Apr 2026 | $243.99 | $283.83 | $217.60 | $270.00 | +10.66% | 2,194 |
| Mar 2026 | $237.53 | $256.60 | $221.40 | $243.99 | +0.53% | 2,051 |
| Feb 2026 | $246.11 | $249.21 | $219.83 | $242.70 | -1.33% | 3,592 |
| Jan 2026 | $260.00 | $267.84 | $228.00 | $245.96 | -1.62% | 6,949 |
| Dec 2025 | $265.00 | $274.73 | $250.00 | $250.00 | -3.92% | 3,515 |
| Nov 2025 | $204.50 | $270.00 | $200.01 | $260.20 | +24.20% | 4,746 |
| Oct 2025 | $204.07 | $214.77 | $185.00 | $209.50 | +6.13% | 13,005 |
| Sep 2025 | $204.25 | $219.11 | $195.00 | $197.40 | -6.02% | 2,078 |
| Aug 2025 | $227.30 | $229.90 | $200.04 | $210.04 | -4.94% | 3,826 |
| Jul 2025 | $232.45 | $232.45 | $205.50 | $220.95 | -0.92% | 4,090 |
| Jun 2025 | $219.66 | $235.75 | $205.00 | $223.00 | +4.08% | 2,926 |
| May 2025 | $200.00 | $225.35 | $197.26 | $214.25 | +6.72% | 3,253 |
| Apr 2025 | $187.69 | $214.55 | $160.00 | $200.75 | +6.96% | 6,194 |
| Mar 2025 | $180.95 | $188.00 | $180.95 | $187.69 | +3.72% | 857 |
| Feb 2025 | $186.00 | $186.00 | $178.04 | $180.95 | -2.72% | 2,621 |
| Jan 2025 | $167.00 | $186.00 | $155.00 | $186.00 | +4.49% | 4,417 |
| Dec 2024 | $183.00 | $184.50 | $178.00 | $178.00 | +2.89% | 3,048 |
| Nov 2024 | $158.00 | $173.00 | $148.00 | $173.00 | +9.49% | 2,944 |
| Oct 2024 | $136.41 | $158.00 | $136.41 | $158.00 | +15.83% | 2,635 |
| Sep 2024 | $138.00 | $147.91 | $132.90 | $136.41 | -0.90% | 4,900 |
| Aug 2024 | $124.94 | $140.12 | $118.21 | $137.65 | +10.17% | 19,100 |
| Jul 2024 | $135.50 | $138.50 | $124.94 | $124.94 | -7.79% | 1,600 |
| Jun 2024 | $123.40 | $135.50 | $123.40 | $135.50 | +1.88% | 2,200 |
| May 2024 | $117.04 | $133.00 | $117.04 | $133.00 | +12.43% | 2,700 |
| Apr 2024 | $127.04 | $130.69 | $118.17 | $118.30 | -5.36% | 3,900 |
| Mar 2024 | $121.75 | $128.00 | $119.75 | $125.00 | +2.67% | 6,200 |
| Feb 2024 | $128.25 | $128.50 | $121.75 | $121.75 | -6.35% | 8,300 |
| Jan 2024 | $125.00 | $130.00 | $121.50 | $130.00 | +5.43% | 2,400 |
| Dec 2023 | $136.00 | $136.00 | $120.25 | $123.30 | -9.34% | 9,400 |
| Nov 2023 | $119.00 | $136.00 | $119.00 | $136.00 | +14.29% | 1,000 |
| Oct 2023 | $131.00 | $131.00 | $119.00 | $119.00 | -9.16% | 1,900 |
| Sep 2023 | $139.25 | $148.46 | $127.00 | $131.00 | -5.92% | 1,300 |
| Aug 2023 | $148.00 | $151.71 | $139.25 | $139.25 | -5.91% | 1,100 |
| Jul 2023 | $136.00 | $150.56 | $135.75 | $148.00 | +8.82% | 3,800 |
| Jun 2023 | $120.25 | $136.00 | $119.75 | $136.00 | +13.10% | 3,600 |
| May 2023 | $117.75 | $123.00 | $117.75 | $120.25 | +2.12% | 1,000 |
| Apr 2023 | $117.75 | $117.75 | $117.75 | $117.75 | +1.07% | 500 |
| Mar 2023 | $112.00 | $116.50 | $100.79 | $116.50 | +4.01% | 3,600 |
| Feb 2023 | $113.05 | $113.75 | $107.95 | $112.01 | -0.92% | 1,100 |
| Jan 2023 | $104.75 | $115.00 | $104.75 | $113.05 | +9.68% | 4,400 |
| Dec 2022 | $85.55 | $107.25 | $85.55 | $103.07 | +20.48% | 1,400 |
| Nov 2022 | $77.16 | $86.50 | $72.15 | $85.55 | +17.43% | 3,900 |
| Oct 2022 | $64.00 | $72.85 | $64.00 | $72.85 | +13.83% | 1,600 |
| Sep 2022 | $84.55 | $85.00 | $63.71 | $64.00 | -24.31% | 10,000 |
| Aug 2022 | $84.89 | $86.00 | $84.00 | $84.55 | -0.40% | 1,300 |
| Jul 2022 | $82.00 | $84.89 | $82.00 | $84.89 | +4.80% | 500 |
| Jun 2022 | $90.70 | $90.70 | $73.72 | $81.00 | -12.46% | 1,600 |
| May 2022 | $93.50 | $93.50 | $78.69 | $92.53 | -1.04% | 1,600 |
| Apr 2022 | $99.85 | $104.05 | $91.66 | $93.50 | -4.59% | 2,200 |
| Mar 2022 | $92.30 | $98.00 | $90.65 | $98.00 | +6.18% | 1,900 |
| Feb 2022 | $113.55 | $113.55 | $92.30 | $92.30 | -13.06% | 1,500 |
| Jan 2022 | $137.65 | $137.65 | $102.29 | $106.17 | -21.93% | 6,000 |
| Dec 2021 | $129.11 | $137.50 | $122.75 | $136.00 | +14.33% | 4,400 |
| Nov 2021 | $128.00 | $132.75 | $118.95 | $118.95 | -16.06% | 2,900 |
| Oct 2021 | $138.25 | $142.05 | $131.00 | $141.70 | +2.50% | 1,900 |
| Sep 2021 | $163.05 | $163.05 | $138.25 | $138.25 | -15.21% | 700 |
| Aug 2021 | $155.00 | $164.63 | $155.00 | $163.05 | +5.19% | 2,700 |
| Jul 2021 | $155.00 | $155.00 | $155.00 | $155.00 | 0.00% | 700 |
| Jun 2021 | $164.29 | $171.90 | $153.16 | $155.00 | -5.65% | 1,700 |
| May 2021 | $155.90 | $164.29 | $148.14 | $164.29 | +9.53% | 4,300 |
| Apr 2021 | $135.00 | $150.00 | $135.00 | $150.00 | +13.05% | 2,800 |
| Mar 2021 | $141.00 | $141.00 | $129.80 | $132.69 | -5.89% | 4,500 |
| Feb 2021 | $136.25 | $145.75 | $136.25 | $141.00 | -2.76% | 3,100 |
| Jan 2021 | $155.04 | $159.00 | $142.04 | $145.00 | -3.33% | 7,800 |
| Dec 2020 | $134.06 | $150.00 | $130.00 | $150.00 | +14.24% | 4,200 |
| Nov 2020 | $134.80 | $138.25 | $122.29 | $131.30 | -2.60% | 5,500 |
| Oct 2020 | $130.70 | $145.46 | $130.70 | $134.80 | +3.14% | 2,900 |
| Sep 2020 | $115.25 | $131.36 | $110.80 | $130.70 | +13.41% | 6,600 |
| Aug 2020 | $120.01 | $122.50 | $114.80 | $115.25 | -3.76% | 4,300 |
| Jul 2020 | $102.50 | $121.00 | $101.59 | $119.75 | +19.93% | 5,200 |
| Jun 2020 | $96.20 | $106.42 | $92.50 | $99.85 | +3.79% | 6,800 |
| May 2020 | $75.00 | $96.20 | $67.60 | $96.20 | +28.27% | 6,300 |
| Apr 2020 | $53.35 | $75.00 | $53.35 | $75.00 | +35.31% | 5,000 |
| Mar 2020 | $80.51 | $80.80 | $40.73 | $55.43 | -31.15% | 13,500 |
| Feb 2020 | $88.60 | $95.43 | $80.51 | $80.51 | -9.13% | 8,900 |
| Jan 2020 | $78.45 | $91.65 | $78.45 | $88.60 | +12.94% | 3,900 |
| Dec 2019 | $73.09 | $78.45 | $73.09 | $78.45 | +6.45% | 1,900 |
| Nov 2019 | $56.96 | $74.64 | $56.96 | $73.70 | +29.39% | 3,100 |
| Oct 2019 | $58.64 | $61.75 | $56.56 | $56.96 | -2.72% | 6,300 |
| Sep 2019 | $53.60 | $59.50 | $53.60 | $58.55 | +9.24% | 2,000 |
| Aug 2019 | $54.85 | $57.11 | $51.15 | $53.60 | -2.28% | 4,200 |
| Jul 2019 | $63.00 | $63.00 | $54.55 | $54.85 | -12.94% | 3,400 |
| Jun 2019 | $57.33 | $65.55 | $57.33 | $63.00 | +9.89% | 3,100 |
| May 2019 | $52.31 | $57.33 | $52.31 | $57.33 | +9.60% | 2,400 |
| Apr 2019 | $39.95 | $52.31 | $39.95 | $52.31 | +30.94% | 4,900 |
| Mar 2019 | $41.47 | $41.47 | $37.84 | $39.95 | -3.67% | 3,500 |
| Feb 2019 | $39.37 | $41.47 | $39.11 | $41.47 | +5.33% | 6,000 |
| Jan 2019 | $36.16 | $41.00 | $36.16 | $39.37 | +8.88% | 3,100 |
| Dec 2018 | $37.67 | $40.50 | $36.16 | $36.16 | -4.01% | 6,500 |
| Nov 2018 | $39.58 | $42.00 | $35.65 | $37.67 | -4.83% | 5,600 |
| Oct 2018 | $53.25 | $53.25 | $39.58 | $39.58 | -25.67% | 4,800 |
| Sep 2018 | $46.04 | $53.25 | $44.62 | $53.25 | +14.15% | 3,500 |
| Aug 2018 | $38.87 | $46.91 | $38.87 | $46.65 | +15.04% | 10,800 |
| Jul 2018 | $39.65 | $40.90 | $39.65 | $40.55 | +2.27% | 500 |
| Jun 2018 | $38.36 | $41.00 | $37.72 | $39.65 | +3.36% | 3,000 |
| May 2018 | $33.40 | $38.36 | $33.05 | $38.36 | +14.85% | 2,200 |
| Apr 2018 | $32.05 | $35.80 | $32.05 | $33.40 | +4.21% | 6,600 |
| Mar 2018 | $33.40 | $33.40 | $29.82 | $32.05 | -4.04% | 2,200 |
| Feb 2018 | $33.15 | $33.75 | $29.59 | $33.40 | -0.09% | 8,800 |
| Jan 2018 | $34.95 | $34.95 | $33.35 | $33.43 | -6.75% | 3,600 |
| Dec 2017 | $30.10 | $35.85 | $27.69 | $35.85 | +19.10% | 5,300 |
| Nov 2017 | $30.25 | $30.25 | $27.00 | $30.10 | -0.50% | 5,200 |
| Oct 2017 | $26.50 | $30.55 | $26.40 | $30.25 | +14.15% | 7,500 |
| Sep 2017 | $21.64 | $26.50 | $21.64 | $26.50 | +24.12% | 3,800 |
| Aug 2017 | $21.12 | $21.35 | $20.70 | $21.35 | +1.09% | 4,800 |
| Jul 2017 | $15.65 | $21.12 | $15.65 | $21.12 | +34.95% | 13,500 |
| Jun 2017 | $12.05 | $15.65 | $12.05 | $15.65 | +29.88% | 1,700 |
| May 2017 | $12.95 | $13.41 | $12.05 | $12.05 | -5.79% | 3,300 |
| Apr 2017 | $12.35 | $12.85 | $12.02 | $12.79 | +3.56% | 2,500 |
| Mar 2017 | $10.94 | $12.35 | $10.70 | $12.35 | +12.89% | 1,800 |
| Feb 2017 | $10.55 | $10.94 | $10.55 | $10.94 | +3.70% | 400 |
| Jan 2017 | $8.85 | $10.80 | $8.85 | $10.55 | +33.54% | 10,100 |
| Dec 2016 | $7.75 | $8.00 | $7.75 | $7.90 | +12.06% | 3,200 |
| Nov 2016 | $7.10 | $7.30 | $6.80 | $7.05 | 0.00% | 2,300 |
| Oct 2016 | $6.30 | $7.05 | $6.30 | $7.05 | +5.22% | 1,400 |
| Sep 2016 | $6.40 | $6.95 | $6.40 | $6.70 | +4.69% | 5,300 |
| Aug 2016 | $6.40 | $6.40 | $6.40 | $6.40 | 0.00% | 200 |
| Jul 2016 | $5.72 | $6.45 | $5.72 | $6.40 | +11.89% | 600 |
| Jun 2016 | $7.50 | $7.55 | $5.72 | $5.72 | -23.73% | 5,200 |
| May 2016 | $7.18 | $7.50 | $7.18 | $7.50 | +4.46% | 900 |
| Apr 2016 | $7.35 | $7.35 | $6.75 | $7.18 | -2.31% | 200 |
| Mar 2016 | $7.35 | $7.55 | $7.00 | $7.35 | 0.00% | 300 |
| Feb 2016 | $7.93 | $7.97 | $7.35 | $7.35 | -7.31% | 300 |
| Jan 2016 | $8.61 | $8.61 | $7.93 | $7.93 | -7.90% | 1,900 |
| Dec 2015 | $8.83 | $9.18 | $8.61 | $8.61 | -2.49% | 1,300 |
| Nov 2015 | $9.00 | $9.00 | $8.83 | $8.83 | -1.89% | 800 |
| Oct 2015 | $9.00 | $9.00 | $9.00 | $9.00 | 0.00% | 0 |
| Sep 2015 | $8.47 | $9.00 | $8.47 | $9.00 | +6.26% | 2,000 |
| Aug 2015 | $8.47 | $8.47 | $8.47 | $8.47 | 0.00% | 0 |
| Jul 2015 | $7.48 | $8.58 | $7.48 | $8.47 | +13.24% | 2,200 |
| Jun 2015 | $7.30 | $7.48 | $7.30 | $7.48 | +2.47% | 1,000 |
| May 2015 | $7.30 | $7.30 | $7.30 | $7.30 | 0.00% | 0 |
| Apr 2015 | $7.30 | $7.30 | $7.30 | $7.30 | 0.00% | 200 |
| Mar 2015 | $7.30 | $7.30 | $7.30 | $7.30 | 0.00% | 0 |
| Feb 2015 | $7.66 | $7.66 | $7.30 | $7.30 | -4.70% | 2,500 |
| Jan 2015 | $7.66 | $7.66 | $7.66 | $7.66 | 0.00% | 0 |
| Dec 2014 | $8.30 | $8.30 | $7.66 | $7.66 | -7.71% | 400 |
| Nov 2014 | $8.99 | $8.99 | $8.30 | $8.30 | -7.68% | 1,100 |
| Oct 2014 | $9.25 | $9.25 | $8.99 | $8.99 | -2.81% | 1,900 |
| Sep 2014 | $10.27 | $10.27 | $9.25 | $9.25 | -9.93% | 1,200 |
| Aug 2014 | $10.27 | $10.27 | $10.27 | $10.27 | 0.00% | 0 |
| Jul 2014 | $10.70 | $10.70 | $10.00 | $10.27 | -4.02% | 500 |
| Jun 2014 | $10.05 | $10.90 | $10.05 | $10.70 | +11.92% | 2,100 |
| May 2014 | $8.75 | $9.56 | $8.75 | $9.56 | +9.26% | 100 |
| Apr 2014 | $8.75 | $8.75 | $8.75 | $8.75 | 0.00% | 0 |
| Mar 2014 | $8.40 | $8.75 | $8.02 | $8.75 | +2.34% | 3,300 |
| Feb 2014 | $8.37 | $8.72 | $8.37 | $8.55 | -2.84% | 1,100 |
| Jan 2014 | $12.50 | $12.50 | $8.80 | $8.80 | -29.60% | 4,700 |
| Dec 2013 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Nov 2013 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Oct 2013 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Sep 2013 | $11.90 | $12.51 | $11.90 | $12.50 | +5.04% | 2,500 |
| Aug 2013 | $11.90 | $11.90 | $11.90 | $11.90 | 0.00% | 0 |
| Jul 2013 | $11.78 | $11.90 | $11.60 | $11.90 | +4.57% | 2,100 |
| Jun 2013 | $10.97 | $11.38 | $10.97 | $11.38 | +3.74% | 1,000 |
| May 2013 | $9.95 | $11.74 | $9.95 | $10.97 | +10.25% | 400 |
| Apr 2013 | $9.57 | $10.35 | $9.57 | $9.95 | +3.97% | 4,000 |
| Mar 2013 | $10.35 | $10.35 | $9.57 | $9.57 | -7.54% | 900 |
| Feb 2013 | $10.15 | $10.35 | $9.81 | $10.35 | +1.97% | 1,100 |
| Jan 2013 | $10.50 | $10.70 | $10.12 | $10.15 | -3.33% | 6,100 |
| Dec 2012 | $10.87 | $10.87 | $10.50 | $10.50 | -2.69% | 500 |
| Nov 2012 | $10.71 | $10.79 | $10.66 | $10.79 | +0.75% | 3,100 |
| Oct 2012 | $10.80 | $11.00 | $10.61 | $10.71 | -0.83% | 1,300 |
| Sep 2012 | $11.23 | $11.23 | $10.80 | $10.80 | -3.83% | 1,700 |
| Aug 2012 | $9.45 | $11.23 | $9.40 | $11.23 | +18.84% | 900 |
| Jul 2012 | $9.00 | $9.45 | $9.00 | $9.45 | +5.00% | 1,200 |
| Jun 2012 | $8.80 | $9.00 | $8.80 | $9.00 | +2.27% | 100 |
| May 2012 | $9.35 | $9.50 | $8.80 | $8.80 | -5.88% | 2,600 |
| Apr 2012 | $9.35 | $9.35 | $8.62 | $9.35 | 0.00% | 1,000 |
| Mar 2012 | $8.50 | $9.35 | $8.15 | $9.35 | +10.00% | 4,400 |
| Feb 2012 | $7.98 | $8.50 | $7.87 | $8.50 | +2.53% | 1,100 |
| Jan 2012 | $7.10 | $8.30 | $7.10 | $8.29 | +16.76% | 1,300 |
| Dec 2011 | $7.10 | $7.10 | $7.10 | $7.10 | 0.00% | 0 |
| Nov 2011 | $6.85 | $7.10 | $6.85 | $7.10 | +3.65% | 800 |
| Oct 2011 | $6.85 | $6.85 | $6.85 | $6.85 | 0.00% | 0 |
| Sep 2011 | $7.25 | $7.25 | $6.85 | $6.85 | -5.52% | 4,800 |
| Aug 2011 | $6.85 | $7.55 | $6.80 | $7.25 | +5.84% | 3,000 |
| Jul 2011 | $6.59 | $7.20 | $6.59 | $6.85 | +3.95% | 600 |
| Jun 2011 | $7.33 | $7.33 | $6.59 | $6.59 | -7.83% | 4,900 |
| May 2011 | $7.05 | $7.15 | $7.05 | $7.15 | – | 1,300 |
Seasonality
GMWKF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | -2.7% | -1.3% | 10.3% | 7.8% | 5.8% | 4.3% | 1.5% | 0.7% | 1.4% | 8.0% | 7.0% |
| Months up | 6 of 10 | 2 of 10 | 6 of 10 | 8 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 9 | 6 of 9 |
| 2026 | -1.6% | -1.0% | 0.5% | 11.3% | 1.3% | 6.7% | -7.1% | -4.7% | -7.1% | -5.8% | ||
| 2025 | 6.2% | -2.7% | 4.4% | 7.0% | 6.7% | 4.1% | -0.4% | -4.6% | -6.0% | 6.1% | 24.2% | -3.9% |
| 2024 | 6.8% | -6.3% | 2.7% | -4.3% | 12.4% | 1.9% | -7.8% | 11.3% | -0.9% | 16.6% | 9.5% | 2.9% |
| 2023 | 11.2% | -0.9% | 4.0% | 2.4% | 2.1% | 13.1% | 8.8% | -4.7% | -5.5% | -9.2% | 14.3% | -9.3% |
| 2022 | -21.3% | -13.1% | 7.2% | -4.6% | -1.0% | -12.5% | 4.8% | 0.9% | -24.0% | 14.6% | 17.4% | 20.5% |
| 2021 | -3.3% | -2.8% | -5.5% | 13.0% | 10.0% | -5.7% | 0.0% | 5.6% | -15.0% | 2.5% | -15.7% | 14.3% |
| 2020 | 13.7% | -9.1% | -31.2% | 35.3% | 28.3% | 3.8% | 19.9% | -3.4% | 14.0% | 3.1% | -2.6% | 14.9% |
| 2019 | 9.8% | 5.3% | -3.7% | 32.1% | 9.6% | 9.9% | -12.9% | -1.7% | 10.0% | -2.7% | 30.2% | 6.4% |
| 2018 | -6.8% | -0.1% | -4.0% | 4.2% | 14.9% | 4.4% | 2.3% | 15.0% | 15.1% | -25.7% | -4.8% | -3.0% |
| 2017 | 38.4% | 3.7% | 12.9% | 6.2% | -5.8% | 32.2% | 35.0% | 1.1% | 26.5% | 14.2% | -0.5% | 20.5% |