La bourse ferme dans 5 h 11 min

Games Workshop Group PLC (GAW.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
9 635,000,00 (0,00 %)
À partir de 11:02AM BST. Marché ouvert.
Durée:
23 avr. 2023 - 23 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 avr. 20249 665,009 695,009 595,009 635,009 635,006 323
22 avr. 20249 595,009 650,009 530,009 635,009 635,0029 784
19 avr. 20249 520,009 720,009 400,009 525,009 525,00117 533
18 avr. 20249 940,009 995,009 595,009 595,009 595,00142 842
17 avr. 202410 310,0010 410,009 880,009 930,009 930,0067 293
16 avr. 20249 870,0010 030,029 790,009 970,009 970,0052 027
15 avr. 20249 825,0010 080,009 739,5210 000,0010 000,0058 979
12 avr. 202410 070,0010 177,489 795,009 850,009 850,0075 654
11 avr. 20249 970,0010 070,009 965,009 995,009 995,0030 632
10 avr. 20249 910,0010 170,009 905,009 965,009 965,0047 099
09 avr. 20249 740,009 920,009 710,009 865,009 865,0030 422
08 avr. 20249 800,009 820,009 700,009 760,009 760,0049 351
05 avr. 202410 000,0010 000,009 780,009 800,009 800,0047 641
04 avr. 20249 765,009 942,749 765,009 855,009 855,0023 436
04 avr. 2024105 Dividende
03 avr. 20249 865,009 930,009 700,009 930,009 825,0030 805
02 avr. 20249 995,0010 240,009 925,009 925,009 820,0534 269
28 mars 202410 020,0010 040,009 800,0010 040,009 933,8430 631
27 mars 20249 950,0010 015,429 765,009 860,009 755,7435 572
26 mars 202410 020,0010 120,009 970,009 970,009 864,5834 161
25 mars 202410 150,0010 260,009 925,0010 060,009 953,6342 338
22 mars 202410 350,0010 350,0010 150,0010 270,0010 161,4063 587
21 mars 202410 130,0010 380,0010 050,0010 280,0010 171,30111 494
20 mars 20249 855,0010 120,009 840,0010 050,009 943,7349 460
19 mars 20249 990,0010 020,009 885,009 965,009 859,63104 868
18 mars 20249 970,009 986,109 905,009 945,009 839,8489 813
15 mars 20249 925,0010 020,009 815,009 970,009 864,5883 154
14 mars 20249 940,0010 051,939 895,009 935,009 829,95189 791
13 mars 20249 975,0010 050,009 885,009 955,009 849,74184 512
12 mars 20249 785,0010 010,009 775,259 995,009 889,3153 404
11 mars 20249 530,009 735,009 460,009 725,009 622,1745 855
08 mars 20249 540,009 655,009 440,009 610,009 508,3847 484
07 mars 20249 460,009 595,009 445,009 480,009 379,7667 730
06 mars 20249 390,009 490,009 350,009 445,009 345,1327 437
05 mars 20249 420,009 457,539 325,009 365,009 265,9727 659
04 mars 20249 580,009 615,009 370,009 425,009 325,3447 354
01 mars 20249 550,009 620,009 425,009 500,009 399,5566 819
29 févr. 20249 525,009 585,009 405,009 405,009 305,5551 282
28 févr. 20249 700,009 730,009 420,009 490,009 389,6538 366
27 févr. 20249 625,009 772,879 600,009 680,009 577,6435 306
26 févr. 20249 710,009 780,009 460,009 590,009 488,5961 372
23 févr. 20249 905,009 950,009 725,009 725,009 622,1769 578
22 févr. 202410 000,0010 070,009 850,009 850,009 745,8548 931
21 févr. 20249 775,009 970,009 745,009 970,009 864,5836 439
20 févr. 20249 820,009 922,409 647,739 740,009 637,0132 611
19 févr. 20249 960,009 995,009 755,009 830,009 726,0656 619
16 févr. 20249 775,009 830,009 625,009 685,009 582,5937 075
15 févr. 20249 845,009 885,009 630,009 690,009 587,5437 061
14 févr. 20249 580,009 740,009 580,009 740,009 637,0121 001
13 févr. 20249 735,009 785,009 500,009 580,009 478,7047 557
12 févr. 20249 900,009 950,009 780,009 815,009 711,2238 380
09 févr. 20249 950,009 950,009 730,009 755,009 651,8527 991
08 févr. 20249 700,009 923,509 605,009 765,009 661,7441 860
07 févr. 20249 730,009 775,009 565,009 615,009 513,3327 882
06 févr. 20249 620,009 770,009 560,009 675,009 572,7033 204
05 févr. 20249 805,009 920,009 560,009 580,009 478,7071 882
02 févr. 202410 040,0010 050,009 865,009 865,009 760,6930 836
01 févr. 20249 850,0010 020,009 769,209 945,009 839,8434 893
31 janv. 20249 960,009 990,009 890,009 905,009 800,2654 771
30 janv. 202410 040,0010 060,009 930,009 935,009 829,9541 708
29 janv. 20249 945,0010 040,009 865,009 990,009 884,3739 343
26 janv. 20249 680,009 950,009 525,009 935,009 829,9576 451
25 janv. 20249 500,009 625,009 420,009 615,009 513,3372 966
24 janv. 20249 625,009 655,009 430,009 500,009 399,5559 332
23 janv. 20249 710,009 910,009 600,009 600,009 498,4949 379
22 janv. 20249 810,009 904,009 735,009 850,009 745,8541 883
19 janv. 202410 020,0010 020,009 750,009 750,009 646,9044 167
18 janv. 20249 900,009 985,009 820,009 930,009 825,0040 003
18 janv. 2024120 Dividende
17 janv. 20249 810,0010 010,009 640,289 980,009 755,7490 105
16 janv. 20249 850,009 995,009 715,009 890,009 667,76127 691
15 janv. 20249 790,0010 010,009 715,009 795,009 574,9042 248
12 janv. 20249 860,0010 020,009 780,009 810,009 589,5627 883
11 janv. 20249 865,0010 000,009 820,009 820,009 599,3382 845
10 janv. 20249 685,009 905,009 540,009 830,009 609,11112 083
09 janv. 20249 585,009 880,009 300,009 695,009 477,14126 709
08 janv. 20249 420,009 775,009 420,009 775,009 555,3560 933
05 janv. 20249 525,009 525,009 225,009 430,009 218,10199 922
04 janv. 20249 600,009 674,799 340,009 400,009 188,77292 833
03 janv. 20249 800,009 840,009 625,009 625,009 408,72376 802
02 janv. 20249 900,009 968,009 685,009 850,009 628,6655 263
29 déc. 20239 995,009 995,009 840,009 870,009 648,2117 945
28 déc. 20239 960,0010 080,009 815,009 855,009 633,5540 981
27 déc. 202310 030,0010 110,009 835,009 895,009 672,6555 658
22 déc. 202310 100,0010 110,009 905,009 990,009 765,529 626
21 déc. 20239 975,0010 230,009 860,009 965,009 741,0833 602
20 déc. 202310 100,0010 230,009 925,0010 010,009 785,0777 976
19 déc. 20239 975,0010 140,009 865,009 985,009 760,6367 903
18 déc. 20239 820,0010 230,009 815,009 955,009 731,30140 293
15 déc. 20239 890,0010 030,009 720,009 790,009 570,01239 958
14 déc. 20239 730,009 950,009 633,039 845,009 623,77183 482
13 déc. 20239 450,009 610,009 345,009 550,009 335,4061 401
12 déc. 20239 105,009 518,359 015,009 475,009 262,0985 971
11 déc. 20239 300,009 340,008 860,009 125,008 919,9586 613
08 déc. 20239 180,009 325,009 065,009 135,008 929,7394 919
07 déc. 202310 560,0010 670,008 985,009 150,008 944,39204 553
06 déc. 202310 610,0010 900,0010 600,0010 600,0010 361,8145 942
05 déc. 202310 450,0010 740,0010 336,0010 640,0010 400,9137 496
04 déc. 202310 700,0010 810,0010 530,0010 540,0010 303,1628 828
01 déc. 202310 750,0010 880,0010 630,0010 720,0010 479,1125 843
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...