LSE - Delayed Quote GBp
Games Workshop Group PLC (GAW.L)
At close: 4:35 PM GMT
Currency in GBp 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 |
|---|---|---|---|---|---|---|
| Nov 6, 2024 | 11,880.00 | 12,130.00 | 11,620.00 | 11,650.00 | 11,650.00 | 67,782 |
| Nov 5, 2024 | 11,980.00 | 12,020.00 | 11,752.08 | 11,770.00 | 11,770.00 | 49,432 |
| Nov 4, 2024 | 11,920.00 | 12,060.00 | 11,900.00 | 11,960.00 | 11,960.00 | 56,396 |
| Nov 1, 2024 | 11,960.00 | 12,080.00 | 11,930.00 | 12,040.00 | 12,040.00 | 21,567 |
| Oct 31, 2024 | 11,930.00 | 12,000.00 | 11,830.00 | 11,960.00 | 11,960.00 | 42,671 |
| Oct 30, 2024 | 12,130.00 | 12,130.00 | 11,780.00 | 11,940.00 | 11,940.00 | 39,129 |
| Oct 29, 2024 | 12,020.00 | 12,140.00 | 11,790.00 | 11,910.00 | 11,910.00 | 53,405 |
| Oct 28, 2024 | 11,950.00 | 12,070.00 | 11,770.00 | 12,010.00 | 12,010.00 | 36,381 |
| Oct 25, 2024 | 11,940.00 | 11,940.00 | 11,740.00 | 11,880.00 | 11,880.00 | 63,265 |
| Oct 24, 2024 | 85.00 Dividend | |||||
| Oct 24, 2024 | 11,770.00 | 11,970.00 | 11,720.00 | 11,810.00 | 11,810.00 | 162,489 |
| Oct 23, 2024 | 12,000.00 | 12,140.00 | 11,914.42 | 12,010.00 | 11,925.00 | 75,514 |
| Oct 22, 2024 | 11,900.00 | 12,010.00 | 11,880.00 | 12,010.00 | 11,925.00 | 171,804 |
| Oct 21, 2024 | 11,890.00 | 12,000.00 | 11,850.00 | 11,930.00 | 11,845.57 | 35,543 |
| Oct 18, 2024 | 11,920.00 | 11,990.00 | 11,830.00 | 11,890.00 | 11,805.85 | 101,594 |
| Oct 17, 2024 | 11,830.00 | 11,900.83 | 11,620.00 | 11,900.00 | 11,815.78 | 85,309 |
| Oct 16, 2024 | 11,710.00 | 11,700.00 | 11,590.00 | 11,660.00 | 11,577.48 | 56,428 |
| Oct 15, 2024 | 11,610.00 | 11,740.00 | 11,490.00 | 11,700.00 | 11,617.19 | 82,218 |
| Oct 14, 2024 | 11,330.00 | 11,590.00 | 11,300.00 | 11,590.00 | 11,507.97 | 139,351 |
| Oct 11, 2024 | 11,110.00 | 11,390.00 | 11,035.03 | 11,380.00 | 11,299.46 | 41,566 |
| Oct 10, 2024 | 11,060.00 | 11,130.00 | 10,940.00 | 11,130.00 | 11,051.23 | 112,719 |
| Oct 9, 2024 | 10,920.00 | 11,060.00 | 10,860.00 | 11,050.00 | 10,971.79 | 44,077 |
| Oct 8, 2024 | 11,000.00 | 11,030.00 | 10,810.00 | 10,890.00 | 10,812.93 | 38,858 |
| Oct 7, 2024 | 11,140.00 | 11,200.00 | 10,970.00 | 11,010.00 | 10,932.08 | 35,946 |
| Oct 4, 2024 | 10,810.00 | 11,020.00 | 10,720.00 | 11,000.00 | 10,922.15 | 38,278 |
| Oct 3, 2024 | 10,490.00 | 10,820.00 | 10,450.00 | 10,810.00 | 10,733.49 | 31,396 |
| Oct 2, 2024 | 10,590.00 | 10,650.00 | 10,433.66 | 10,510.00 | 10,435.62 | 81,468 |
| Oct 1, 2024 | 10,750.00 | 10,780.00 | 10,540.00 | 10,590.00 | 10,515.05 | 25,657 |
| Sep 30, 2024 | 10,870.00 | 10,900.00 | 10,630.00 | 10,750.00 | 10,673.92 | 36,850 |
| Sep 27, 2024 | 10,660.00 | 10,820.00 | 10,600.00 | 10,820.00 | 10,743.42 | 40,671 |
| Sep 26, 2024 | 10,660.00 | 10,840.00 | 10,490.00 | 10,670.00 | 10,594.48 | 41,770 |
| Sep 25, 2024 | 10,530.00 | 10,680.00 | 10,500.00 | 10,550.00 | 10,475.33 | 24,631 |
| Sep 24, 2024 | 10,680.00 | 10,710.00 | 10,500.00 | 10,580.00 | 10,505.12 | 22,760 |
| Sep 23, 2024 | 10,580.00 | 10,720.00 | 10,490.00 | 10,580.00 | 10,505.12 | 19,802 |
| Sep 20, 2024 | 10,730.00 | 10,770.00 | 10,400.00 | 10,510.00 | 10,435.62 | 145,918 |
| Sep 19, 2024 | 10,520.00 | 10,790.00 | 10,470.00 | 10,770.00 | 10,693.78 | 67,962 |
| Sep 18, 2024 | 10,450.00 | 10,560.00 | 10,329.31 | 10,480.00 | 10,405.83 | 80,594 |
| Sep 17, 2024 | 10,650.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,425.69 | 48,628 |
| Sep 16, 2024 | 10,450.00 | 10,620.00 | 10,410.00 | 10,620.00 | 10,544.84 | 65,703 |
| Sep 13, 2024 | 10,550.00 | 10,550.00 | 10,360.00 | 10,450.00 | 10,376.04 | 18,080 |
| Sep 12, 2024 | 10,550.00 | 10,560.00 | 10,310.00 | 10,400.00 | 10,326.39 | 29,775 |
| Sep 11, 2024 | 10,420.00 | 10,590.00 | 10,360.00 | 10,360.00 | 10,286.68 | 44,610 |
| Sep 10, 2024 | 10,080.00 | 10,505.52 | 9,950.00 | 10,470.00 | 10,395.90 | 44,136 |
| Sep 9, 2024 | 10,040.00 | 10,270.14 | 9,930.00 | 10,180.00 | 10,107.95 | 41,503 |
| Sep 6, 2024 | 10,260.00 | 10,440.00 | 9,955.00 | 9,955.00 | 9,884.54 | 34,896 |
| Sep 5, 2024 | 10,300.00 | 10,430.00 | 10,140.00 | 10,310.00 | 10,237.03 | 29,275 |
| Sep 4, 2024 | 10,150.00 | 10,480.00 | 10,010.00 | 10,320.00 | 10,246.96 | 36,808 |
| Sep 3, 2024 | 10,490.00 | 10,670.00 | 10,230.00 | 10,320.00 | 10,246.96 | 44,560 |
| Sep 2, 2024 | 10,460.00 | 10,680.00 | 10,300.00 | 10,330.00 | 10,256.89 | 24,473 |
| Aug 30, 2024 | 10,480.00 | 10,520.00 | 10,340.00 | 10,460.00 | 10,385.97 | 45,488 |
| Aug 29, 2024 | 10,380.00 | 10,500.00 | 10,320.83 | 10,450.00 | 10,376.04 | 69,860 |
| Aug 28, 2024 | 10,340.00 | 10,500.00 | 10,160.00 | 10,390.00 | 10,316.46 | 16,780 |
| Aug 27, 2024 | 10,500.00 | 10,560.00 | 10,240.00 | 10,290.00 | 10,217.17 | 32,121 |
| Aug 23, 2024 | 10,440.00 | 10,560.00 | 10,340.00 | 10,460.00 | 10,385.97 | 15,959 |
| Aug 22, 2024 | 10,420.00 | 10,600.00 | 10,310.00 | 10,430.00 | 10,356.18 | 26,993 |
| Aug 21, 2024 | 10,080.00 | 10,350.00 | 10,010.00 | 10,310.00 | 10,237.03 | 40,297 |
| Aug 20, 2024 | 10,280.00 | 10,490.00 | 10,110.00 | 10,200.00 | 10,127.81 | 18,897 |
| Aug 19, 2024 | 10,300.00 | 10,330.00 | 10,190.00 | 10,270.00 | 10,197.31 | 17,397 |
| Aug 16, 2024 | 10,000.00 | 10,370.00 | 10,000.00 | 10,260.00 | 10,187.39 | 19,627 |
| Aug 15, 2024 | 10,220.00 | 10,320.00 | 10,010.00 | 10,250.00 | 10,177.46 | 27,255 |
| Aug 14, 2024 | 10,200.00 | 10,310.00 | 10,090.00 | 10,220.00 | 10,147.67 | 52,372 |
| Aug 13, 2024 | 10,130.00 | 10,320.00 | 10,000.00 | 10,210.00 | 10,137.74 | 34,639 |
| Aug 12, 2024 | 10,000.00 | 10,310.00 | 9,999.45 | 10,100.00 | 10,028.52 | 19,131 |
| Aug 9, 2024 | 9,945.00 | 10,120.00 | 9,690.00 | 10,030.00 | 9,959.01 | 15,637 |
| Aug 8, 2024 | 100.00 Dividend | |||||
| Aug 8, 2024 | 9,920.00 | 10,130.00 | 9,535.00 | 10,000.00 | 9,929.23 | 82,165 |
| Aug 7, 2024 | 10,030.00 | 10,180.00 | 9,905.00 | 10,090.00 | 9,919.30 | 26,258 |
| Aug 6, 2024 | 9,950.00 | 10,050.00 | 9,810.00 | 9,940.00 | 9,771.83 | 40,542 |
| Aug 5, 2024 | 9,790.00 | 9,880.00 | 9,575.00 | 9,880.00 | 9,712.85 | 87,036 |
| Aug 2, 2024 | 10,390.00 | 10,560.00 | 9,965.00 | 9,990.00 | 9,820.99 | 51,760 |
| Aug 1, 2024 | 10,300.00 | 10,400.00 | 10,050.00 | 10,300.00 | 10,125.74 | 52,637 |
| Jul 31, 2024 | 10,470.00 | 10,590.00 | 10,210.00 | 10,300.00 | 10,125.74 | 42,759 |
| Jul 30, 2024 | 10,070.00 | 10,600.00 | 9,870.00 | 10,340.00 | 10,165.07 | 54,298 |
| Jul 29, 2024 | 10,150.00 | 10,670.00 | 10,150.00 | 10,200.00 | 10,027.43 | 34,296 |
| Jul 26, 2024 | 10,000.00 | 10,480.00 | 10,000.00 | 10,410.00 | 10,233.88 | 36,539 |
| Jul 25, 2024 | 10,110.00 | 10,160.00 | 9,900.00 | 10,000.00 | 9,830.82 | 41,873 |
| Jul 24, 2024 | 10,110.00 | 10,280.00 | 10,070.00 | 10,090.00 | 9,919.30 | 24,140 |
| Jul 23, 2024 | 10,080.00 | 10,290.00 | 10,070.00 | 10,110.00 | 9,938.96 | 27,755 |
| Jul 22, 2024 | 10,440.00 | 10,440.00 | 10,120.00 | 10,250.00 | 10,076.59 | 23,459 |
| Jul 19, 2024 | 10,200.00 | 10,360.00 | 10,050.00 | 10,190.00 | 10,017.60 | 24,917 |
| Jul 18, 2024 | 10,250.00 | 10,800.00 | 9,980.00 | 10,230.00 | 10,056.93 | 35,584 |
| Jul 17, 2024 | 10,450.00 | 10,580.00 | 10,280.00 | 10,290.00 | 10,115.91 | 25,307 |
| Jul 16, 2024 | 10,560.00 | 10,800.00 | 10,110.00 | 10,500.00 | 10,322.36 | 36,244 |
| Jul 15, 2024 | 10,550.00 | 10,720.00 | 10,480.00 | 10,620.00 | 10,440.33 | 43,665 |
| Jul 12, 2024 | 10,570.00 | 10,680.00 | 10,500.00 | 10,680.00 | 10,499.31 | 23,161 |
| Jul 11, 2024 | 10,250.00 | 10,590.00 | 10,250.00 | 10,590.00 | 10,410.84 | 27,511 |
| Jul 10, 2024 | 10,600.00 | 10,620.00 | 10,280.00 | 10,440.00 | 10,263.38 | 43,256 |
| Jul 9, 2024 | 10,500.00 | 10,630.00 | 10,310.00 | 10,400.00 | 10,224.05 | 43,682 |
| Jul 8, 2024 | 10,500.00 | 10,627.20 | 10,130.00 | 10,540.00 | 10,361.68 | 28,413 |
| Jul 5, 2024 | 10,600.00 | 10,600.00 | 10,380.00 | 10,560.00 | 10,381.34 | 40,334 |
| Jul 4, 2024 | 10,430.00 | 10,520.00 | 10,360.00 | 10,460.00 | 10,283.04 | 17,191 |
| Jul 3, 2024 | 10,190.00 | 10,480.00 | 9,500.00 | 10,460.00 | 10,283.04 | 30,677 |
| Jul 2, 2024 | 10,510.00 | 10,690.00 | 10,250.00 | 10,250.00 | 10,076.59 | 36,899 |
| Jul 1, 2024 | 10,690.00 | 10,800.00 | 10,440.00 | 10,440.00 | 10,263.38 | 69,899 |
| Jun 28, 2024 | 10,700.00 | 10,890.00 | 10,670.00 | 10,670.00 | 10,489.48 | 29,639 |
| Jun 27, 2024 | 10,730.00 | 10,890.00 | 10,660.00 | 10,800.00 | 10,617.28 | 135,016 |
| Jun 26, 2024 | 10,710.00 | 10,850.00 | 10,650.00 | 10,740.00 | 10,558.30 | 69,804 |
| Jun 25, 2024 | 10,850.00 | 10,850.00 | 10,500.00 | 10,750.00 | 10,568.13 | 33,212 |
| Jun 24, 2024 | 10,650.00 | 10,790.00 | 10,510.00 | 10,790.00 | 10,607.45 | 34,150 |
| Jun 21, 2024 | 10,700.00 | 10,850.00 | 10,520.00 | 10,620.00 | 10,440.33 | 122,056 |
| Jun 20, 2024 | 10,300.00 | 10,700.00 | 10,210.00 | 10,690.00 | 10,509.15 | 57,560 |
| Jun 19, 2024 | 9,755.00 | 10,420.00 | 9,690.00 | 10,300.00 | 10,125.74 | 113,947 |
| Jun 18, 2024 | 9,560.00 | 9,685.00 | 9,357.40 | 9,435.00 | 9,275.38 | 60,284 |
| Jun 17, 2024 | 9,600.00 | 9,600.00 | 9,429.98 | 9,545.00 | 9,383.52 | 32,247 |
| Jun 14, 2024 | 9,515.00 | 9,580.00 | 9,370.00 | 9,400.00 | 9,240.97 | 56,459 |
| Jun 13, 2024 | 9,640.00 | 9,785.00 | 9,510.00 | 9,510.00 | 9,349.11 | 46,569 |
| Jun 12, 2024 | 9,755.00 | 9,830.00 | 9,595.00 | 9,670.00 | 9,506.40 | 57,273 |
| Jun 11, 2024 | 9,795.00 | 10,400.00 | 9,720.00 | 9,720.00 | 9,555.56 | 22,272 |
| Jun 10, 2024 | 9,860.00 | 10,050.00 | 9,734.22 | 9,735.00 | 9,570.30 | 25,357 |
| Jun 7, 2024 | 9,990.00 | 10,060.00 | 9,880.00 | 9,935.00 | 9,766.92 | 28,307 |
| Jun 6, 2024 | 9,985.00 | 10,080.00 | 9,900.00 | 9,960.00 | 9,791.50 | 19,491 |
| Jun 5, 2024 | 9,935.00 | 10,060.00 | 9,880.00 | 10,010.00 | 9,840.65 | 19,770 |
| Jun 4, 2024 | 10,120.00 | 10,170.00 | 9,775.00 | 9,880.00 | 9,712.85 | 46,782 |
| Jun 3, 2024 | 10,000.00 | 10,210.00 | 9,580.00 | 10,110.00 | 9,938.96 | 42,195 |
| May 31, 2024 | 9,900.00 | 10,060.00 | 9,800.00 | 9,985.00 | 9,816.07 | 76,476 |
| May 30, 2024 | 9,790.00 | 9,885.00 | 9,596.01 | 9,825.00 | 9,658.78 | 45,516 |
| May 29, 2024 | 9,520.00 | 9,640.00 | 9,465.00 | 9,635.00 | 9,471.99 | 51,391 |
| May 28, 2024 | 9,665.00 | 9,770.00 | 9,600.00 | 9,610.00 | 9,447.42 | 26,897 |
| May 24, 2024 | 9,615.00 | 9,782.50 | 9,525.00 | 9,710.00 | 9,545.72 | 36,392 |
| May 23, 2024 | 9,795.00 | 9,800.00 | 9,575.00 | 9,615.00 | 9,452.33 | 28,080 |
| May 22, 2024 | 9,755.00 | 9,844.91 | 9,667.07 | 9,700.00 | 9,535.89 | 24,798 |
| May 21, 2024 | 9,820.00 | 9,955.00 | 9,695.00 | 9,750.00 | 9,585.05 | 33,952 |
| May 20, 2024 | 9,895.00 | 10,080.00 | 9,815.00 | 9,880.00 | 9,712.85 | 31,660 |
| May 17, 2024 | 10,020.00 | 10,067.75 | 9,560.00 | 9,885.00 | 9,717.76 | 19,150 |
| May 16, 2024 | 9,985.00 | 10,160.00 | 9,940.00 | 10,120.00 | 9,948.79 | 20,765 |
| May 15, 2024 | 10,000.00 | 10,230.00 | 9,840.00 | 10,100.00 | 9,929.13 | 32,086 |
| May 14, 2024 | 9,950.00 | 10,160.00 | 9,560.00 | 10,030.00 | 9,860.31 | 17,647 |
| May 13, 2024 | 9,925.00 | 10,030.00 | 9,555.00 | 10,030.00 | 9,860.31 | 41,971 |
| May 10, 2024 | 9,925.00 | 10,077.26 | 9,555.00 | 9,925.00 | 9,757.09 | 35,915 |
| May 9, 2024 | 9,930.00 | 10,041.06 | 9,775.00 | 9,980.00 | 9,811.16 | 38,046 |
| May 8, 2024 | 9,795.00 | 9,991.47 | 9,775.00 | 9,945.00 | 9,776.75 | 51,634 |
| May 7, 2024 | 9,650.00 | 9,805.00 | 9,500.00 | 9,805.00 | 9,639.12 | 61,872 |
| May 3, 2024 | 9,600.00 | 9,650.00 | 9,420.00 | 9,480.00 | 9,319.62 | 39,518 |
| May 2, 2024 | 9,470.00 | 9,635.00 | 9,440.00 | 9,520.00 | 9,358.94 | 28,771 |
| May 1, 2024 | 9,890.00 | 9,520.00 | 9,500.00 | 9,440.00 | 9,280.29 | 43,504 |
| Apr 30, 2024 | 9,700.00 | 10,000.00 | 9,610.00 | 9,910.00 | 9,742.34 | 43,323 |
| Apr 29, 2024 | 9,675.00 | 9,895.03 | 9,550.00 | 9,790.00 | 9,624.37 | 77,336 |
| Apr 26, 2024 | 9,645.00 | 9,674.83 | 9,510.00 | 9,600.00 | 9,437.59 | 40,959 |
| Apr 25, 2024 | 9,565.00 | 9,665.00 | 9,440.00 | 9,485.00 | 9,324.53 | 101,874 |
| Apr 24, 2024 | 9,770.00 | 9,800.00 | 9,540.00 | 9,565.00 | 9,403.18 | 71,517 |
| Apr 23, 2024 | 9,665.00 | 9,830.00 | 9,595.00 | 9,755.00 | 9,589.96 | 110,891 |
| Apr 22, 2024 | 9,595.00 | 9,650.00 | 9,530.00 | 9,635.00 | 9,471.99 | 29,784 |
| Apr 19, 2024 | 9,520.00 | 9,720.00 | 9,400.00 | 9,525.00 | 9,363.85 | 117,533 |
| Apr 18, 2024 | 9,940.00 | 9,995.00 | 9,595.00 | 9,595.00 | 9,432.67 | 142,842 |
| Apr 17, 2024 | 10,310.00 | 10,410.00 | 9,880.00 | 9,930.00 | 9,762.00 | 67,293 |
| Apr 16, 2024 | 9,870.00 | 10,030.02 | 9,790.00 | 9,970.00 | 9,801.33 | 52,027 |
| Apr 15, 2024 | 9,825.00 | 10,080.00 | 9,739.52 | 10,000.00 | 9,830.82 | 58,979 |
| Apr 12, 2024 | 10,070.00 | 10,177.48 | 9,795.00 | 9,850.00 | 9,683.36 | 75,654 |
| Apr 11, 2024 | 9,970.00 | 10,070.00 | 9,965.00 | 9,995.00 | 9,825.90 | 30,632 |
| Apr 10, 2024 | 9,910.00 | 10,170.00 | 9,905.00 | 9,965.00 | 9,796.41 | 47,099 |
| Apr 9, 2024 | 9,740.00 | 9,920.00 | 9,710.00 | 9,865.00 | 9,698.10 | 30,422 |
| Apr 8, 2024 | 9,800.00 | 9,820.00 | 9,700.00 | 9,760.00 | 9,594.88 | 49,351 |
| Apr 5, 2024 | 10,000.00 | 10,000.00 | 9,780.00 | 9,800.00 | 9,634.20 | 47,641 |
| Apr 4, 2024 | 105.00 Dividend | |||||
| Apr 4, 2024 | 9,765.00 | 9,942.74 | 9,765.00 | 9,855.00 | 9,688.27 | 23,436 |
| Apr 3, 2024 | 9,865.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,658.78 | 30,805 |
| Apr 2, 2024 | 9,995.00 | 10,240.00 | 9,925.00 | 9,925.00 | 9,653.92 | 34,269 |
| Mar 28, 2024 | 10,020.00 | 10,040.00 | 9,800.00 | 10,040.00 | 9,765.77 | 30,631 |
| Mar 27, 2024 | 9,950.00 | 10,015.42 | 9,765.00 | 9,860.00 | 9,590.69 | 35,572 |
| Mar 26, 2024 | 10,020.00 | 10,120.00 | 9,970.00 | 9,970.00 | 9,697.69 | 34,161 |
| Mar 25, 2024 | 10,150.00 | 10,260.00 | 9,925.00 | 10,060.00 | 9,785.23 | 42,338 |
| Mar 22, 2024 | 10,350.00 | 10,350.00 | 10,150.00 | 10,270.00 | 9,989.49 | 63,587 |
| Mar 21, 2024 | 10,130.00 | 10,380.00 | 10,050.00 | 10,280.00 | 9,999.22 | 111,494 |
| Mar 20, 2024 | 9,855.00 | 10,120.00 | 9,840.00 | 10,050.00 | 9,775.50 | 49,460 |
| Mar 19, 2024 | 9,990.00 | 10,020.00 | 9,885.00 | 9,965.00 | 9,692.82 | 104,868 |
| Mar 18, 2024 | 9,970.00 | 9,986.10 | 9,905.00 | 9,945.00 | 9,673.37 | 89,813 |
| Mar 15, 2024 | 9,925.00 | 10,020.00 | 9,815.00 | 9,970.00 | 9,697.69 | 83,154 |
| Mar 14, 2024 | 9,940.00 | 10,051.93 | 9,895.00 | 9,935.00 | 9,663.64 | 189,791 |
| Mar 13, 2024 | 9,975.00 | 10,050.00 | 9,885.00 | 9,955.00 | 9,683.10 | 184,512 |
| Mar 12, 2024 | 9,785.00 | 10,010.00 | 9,775.25 | 9,995.00 | 9,722.00 | 53,404 |
| Mar 11, 2024 | 9,530.00 | 9,735.00 | 9,460.00 | 9,725.00 | 9,459.38 | 45,855 |
| Mar 8, 2024 | 9,540.00 | 9,655.00 | 9,440.00 | 9,610.00 | 9,347.52 | 47,484 |
| Mar 7, 2024 | 9,460.00 | 9,595.00 | 9,445.00 | 9,480.00 | 9,221.07 | 67,730 |
| Mar 6, 2024 | 9,390.00 | 9,490.00 | 9,350.00 | 9,445.00 | 9,187.03 | 27,437 |
| Mar 5, 2024 | 9,420.00 | 9,457.53 | 9,325.00 | 9,365.00 | 9,109.21 | 27,659 |
| Mar 4, 2024 | 9,580.00 | 9,615.00 | 9,370.00 | 9,425.00 | 9,167.57 | 47,354 |
| Mar 1, 2024 | 9,550.00 | 9,620.00 | 9,425.00 | 9,500.00 | 9,240.52 | 66,819 |
| Feb 29, 2024 | 9,525.00 | 9,585.00 | 9,405.00 | 9,405.00 | 9,148.12 | 51,282 |
| Feb 28, 2024 | 9,700.00 | 9,730.00 | 9,420.00 | 9,490.00 | 9,230.80 | 38,366 |
| Feb 27, 2024 | 9,625.00 | 9,772.87 | 9,600.00 | 9,680.00 | 9,415.61 | 35,306 |
| Feb 26, 2024 | 9,710.00 | 9,780.00 | 9,460.00 | 9,590.00 | 9,328.07 | 61,372 |
| Feb 23, 2024 | 9,905.00 | 9,950.00 | 9,725.00 | 9,725.00 | 9,459.38 | 69,578 |
| Feb 22, 2024 | 10,000.00 | 10,070.00 | 9,850.00 | 9,850.00 | 9,580.96 | 48,931 |
| Feb 21, 2024 | 9,775.00 | 9,970.00 | 9,745.00 | 9,970.00 | 9,697.69 | 36,439 |
| Feb 20, 2024 | 9,820.00 | 9,922.40 | 9,647.73 | 9,740.00 | 9,473.97 | 32,611 |
| Feb 19, 2024 | 9,960.00 | 9,995.00 | 9,755.00 | 9,830.00 | 9,561.51 | 56,619 |
| Feb 16, 2024 | 9,775.00 | 9,830.00 | 9,625.00 | 9,685.00 | 9,420.47 | 37,075 |
| Feb 15, 2024 | 9,845.00 | 9,885.00 | 9,630.00 | 9,690.00 | 9,425.33 | 37,061 |
| Feb 14, 2024 | 9,580.00 | 9,740.00 | 9,580.00 | 9,740.00 | 9,473.97 | 21,001 |
| Feb 13, 2024 | 9,735.00 | 9,785.00 | 9,500.00 | 9,580.00 | 9,318.34 | 47,557 |
| Feb 12, 2024 | 9,900.00 | 9,950.00 | 9,780.00 | 9,815.00 | 9,546.92 | 38,380 |
| Feb 9, 2024 | 9,950.00 | 9,950.00 | 9,730.00 | 9,755.00 | 9,488.56 | 27,991 |
| Feb 8, 2024 | 9,700.00 | 9,923.50 | 9,605.00 | 9,765.00 | 9,498.29 | 41,860 |
| Feb 7, 2024 | 9,730.00 | 9,775.00 | 9,565.00 | 9,615.00 | 9,352.38 | 27,882 |
| Feb 6, 2024 | 9,620.00 | 9,770.00 | 9,560.00 | 9,675.00 | 9,410.74 | 33,204 |
| Feb 5, 2024 | 9,805.00 | 9,920.00 | 9,560.00 | 9,580.00 | 9,318.34 | 71,882 |
| Feb 2, 2024 | 10,040.00 | 10,050.00 | 9,865.00 | 9,865.00 | 9,595.55 | 30,836 |
| Feb 1, 2024 | 9,850.00 | 10,020.00 | 9,769.20 | 9,945.00 | 9,673.37 | 34,893 |
| Jan 31, 2024 | 9,960.00 | 9,990.00 | 9,890.00 | 9,905.00 | 9,634.46 | 54,771 |
| Jan 30, 2024 | 10,040.00 | 10,060.00 | 9,930.00 | 9,935.00 | 9,663.64 | 41,708 |
| Jan 29, 2024 | 9,945.00 | 10,040.00 | 9,865.00 | 9,990.00 | 9,717.14 | 39,343 |
| Jan 26, 2024 | 9,680.00 | 9,950.00 | 9,525.00 | 9,935.00 | 9,663.64 | 76,451 |
| Jan 25, 2024 | 9,500.00 | 9,625.00 | 9,420.00 | 9,615.00 | 9,352.38 | 72,966 |
| Jan 24, 2024 | 9,625.00 | 9,655.00 | 9,430.00 | 9,500.00 | 9,240.52 | 59,332 |
| Jan 23, 2024 | 9,710.00 | 9,910.00 | 9,600.00 | 9,600.00 | 9,337.79 | 49,379 |
| Jan 22, 2024 | 9,810.00 | 9,904.00 | 9,735.00 | 9,850.00 | 9,580.96 | 41,883 |
| Jan 19, 2024 | 10,020.00 | 10,020.00 | 9,750.00 | 9,750.00 | 9,483.70 | 44,167 |
| Jan 18, 2024 | 120.00 Dividend | |||||
| Jan 18, 2024 | 9,900.00 | 9,985.00 | 9,820.00 | 9,930.00 | 9,658.78 | 40,003 |
| Jan 17, 2024 | 9,810.00 | 10,010.00 | 9,640.28 | 9,980.00 | 9,590.69 | 90,105 |
| Jan 16, 2024 | 9,850.00 | 9,995.00 | 9,715.00 | 9,890.00 | 9,504.20 | 127,691 |
| Jan 15, 2024 | 9,790.00 | 10,010.00 | 9,715.00 | 9,795.00 | 9,412.91 | 42,248 |
| Jan 12, 2024 | 9,860.00 | 10,020.00 | 9,780.00 | 9,810.00 | 9,427.32 | 27,883 |
| Jan 11, 2024 | 9,865.00 | 10,000.00 | 9,820.00 | 9,820.00 | 9,436.93 | 82,845 |
| Jan 10, 2024 | 9,685.00 | 9,905.00 | 9,540.00 | 9,830.00 | 9,446.54 | 112,083 |
| Jan 9, 2024 | 9,585.00 | 9,880.00 | 9,300.00 | 9,695.00 | 9,316.81 | 126,709 |
| Jan 8, 2024 | 9,420.00 | 9,775.00 | 9,420.00 | 9,775.00 | 9,393.69 | 60,933 |
| Jan 5, 2024 | 9,525.00 | 9,525.00 | 9,225.00 | 9,430.00 | 9,062.15 | 199,922 |
| Jan 4, 2024 | 9,600.00 | 9,674.79 | 9,340.00 | 9,400.00 | 9,033.32 | 292,833 |
| Jan 3, 2024 | 9,800.00 | 9,840.00 | 9,625.00 | 9,625.00 | 9,249.54 | 376,802 |
| Jan 2, 2024 | 9,900.00 | 9,968.00 | 9,685.00 | 9,850.00 | 9,465.76 | 55,263 |
| Dec 29, 2023 | 9,995.00 | 9,995.00 | 9,840.00 | 9,870.00 | 9,484.98 | 17,945 |
| Dec 28, 2023 | 9,960.00 | 10,080.00 | 9,815.00 | 9,855.00 | 9,470.57 | 40,981 |
| Dec 27, 2023 | 10,030.00 | 10,110.00 | 9,835.00 | 9,895.00 | 9,509.01 | 55,658 |
| Dec 22, 2023 | 10,100.00 | 10,110.00 | 9,905.00 | 9,990.00 | 9,600.30 | 9,626 |
| Dec 21, 2023 | 9,975.00 | 10,230.00 | 9,860.00 | 9,965.00 | 9,576.28 | 33,602 |
| Dec 20, 2023 | 10,100.00 | 10,230.00 | 9,925.00 | 10,010.00 | 9,619.52 | 77,976 |
| Dec 19, 2023 | 9,975.00 | 10,140.00 | 9,865.00 | 9,985.00 | 9,595.50 | 67,903 |
| Dec 18, 2023 | 9,820.00 | 10,230.00 | 9,815.00 | 9,955.00 | 9,566.67 | 140,293 |
| Dec 15, 2023 | 9,890.00 | 10,030.00 | 9,720.00 | 9,790.00 | 9,408.10 | 239,958 |
| Dec 14, 2023 | 9,730.00 | 9,950.00 | 9,633.03 | 9,845.00 | 9,460.96 | 183,482 |
| Dec 13, 2023 | 9,450.00 | 9,610.00 | 9,345.00 | 9,550.00 | 9,177.46 | 61,401 |
| Dec 12, 2023 | 9,105.00 | 9,518.35 | 9,015.00 | 9,475.00 | 9,105.39 | 85,971 |
| Dec 11, 2023 | 9,300.00 | 9,340.00 | 8,860.00 | 9,125.00 | 8,769.04 | 86,613 |
| Dec 8, 2023 | 9,180.00 | 9,325.00 | 9,065.00 | 9,135.00 | 8,778.65 | 94,919 |
| Dec 7, 2023 | 10,560.00 | 10,670.00 | 8,985.00 | 9,150.00 | 8,793.07 | 204,553 |
| Dec 6, 2023 | 10,610.00 | 10,900.00 | 10,600.00 | 10,600.00 | 10,186.51 | 45,942 |
| Dec 5, 2023 | 10,450.00 | 10,740.00 | 10,336.00 | 10,640.00 | 10,224.95 | 37,496 |
| Dec 4, 2023 | 10,700.00 | 10,810.00 | 10,530.00 | 10,540.00 | 10,128.85 | 28,828 |
| Dec 1, 2023 | 10,750.00 | 10,880.00 | 10,630.00 | 10,720.00 | 10,301.82 | 25,843 |
| Nov 30, 2023 | 10,880.00 | 10,970.00 | 10,710.00 | 10,710.00 | 10,292.21 | 67,904 |
| Nov 29, 2023 | 10,960.00 | 10,960.00 | 10,630.00 | 10,810.00 | 10,388.31 | 23,637 |
| Nov 28, 2023 | 10,930.00 | 10,990.00 | 10,630.00 | 10,740.00 | 10,321.04 | 40,443 |
| Nov 27, 2023 | 10,990.00 | 11,031.60 | 10,890.00 | 10,930.00 | 10,503.63 | 109,055 |
| Nov 24, 2023 | 10,880.00 | 10,980.00 | 10,750.00 | 10,950.00 | 10,522.85 | 27,851 |
| Nov 23, 2023 | 10,830.00 | 10,960.00 | 10,710.00 | 10,870.00 | 10,445.97 | 18,801 |
| Nov 22, 2023 | 10,860.00 | 10,940.00 | 10,708.42 | 10,790.00 | 10,369.09 | 34,752 |
| Nov 21, 2023 | 10,900.00 | 11,090.00 | 10,780.00 | 10,780.00 | 10,359.48 | 20,205 |
| Nov 20, 2023 | 10,510.00 | 10,860.00 | 10,410.00 | 10,840.00 | 10,417.14 | 35,256 |
| Nov 17, 2023 | 10,730.00 | 10,940.00 | 10,550.00 | 10,550.00 | 10,138.46 | 53,405 |
| Nov 16, 2023 | 10,790.00 | 10,800.00 | 10,490.00 | 10,570.00 | 10,157.67 | 39,221 |
| Nov 15, 2023 | 10,610.00 | 10,940.00 | 10,540.00 | 10,810.00 | 10,388.31 | 59,060 |
| Nov 14, 2023 | 10,610.00 | 10,830.00 | 10,370.00 | 10,770.00 | 10,349.87 | 31,384 |
| Nov 13, 2023 | 10,530.00 | 10,620.00 | 10,360.00 | 10,460.00 | 10,051.97 | 189,057 |
| Nov 10, 2023 | 10,900.00 | 10,900.00 | 10,390.00 | 10,500.00 | 10,090.41 | 35,804 |
| Nov 9, 2023 | 10,600.00 | 10,770.00 | 10,490.55 | 10,750.00 | 10,330.66 | 181,359 |
| Nov 8, 2023 | 10,280.00 | 10,570.00 | 10,280.00 | 10,520.00 | 10,109.63 | 68,716 |
| Nov 7, 2023 | 10,250.00 | 10,410.00 | 10,140.00 | 10,380.00 | 9,975.09 | 40,035 |
| Nov 6, 2023 | 10,440.00 | 10,490.00 | 10,220.00 | 10,300.00 | 9,898.21 | 36,963 |
Related Tickers
TUNE.L Focusrite plc
242.50
+0.62%
CCL.L Carnival Corporation & plc
1,681.50
+7.89%
BOWL.L Hollywood Bowl Group plc
319.00
+1.92%
GYM.L The Gym Group plc
160.20
+0.12%
HAS Hasbro, Inc.
63.77
-4.77%
B4F.SG Basic-Fit NV
22.52
+0.99%
2157.T Koshidaka Holdings Co., Ltd.
1,189.00
-2.38%
OLCLY Oriental Land Co., Ltd.
24.36
-2.64%
PIER.L The Brighton Pier Group PLC
34.00
0.00%
BSFFF Basic-Fit N.V.
25.01
-7.16%