Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 185.00 | 190.00 | 180.00 | 190.00 | 190.00 | 78,098 |
| 2026-10-15 | 187.50 | 190.00 | 181.00 | 182.00 | 182.00 | 332,365 |
| 2026-10-14 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 82,753 |
| 2026-10-13 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | 124,573 |
| 2026-10-12 | 192.50 | 195.00 | 185.51 | 195.00 | 195.00 | 105,142 |
| 2026-10-09 | 197.50 | 200.00 | 190.00 | 190.00 | 190.00 | 99,479 |
| 2026-10-08 | 200.00 | 207.00 | 195.00 | 196.00 | 196.00 | 41,840 |
| 2026-10-07 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 49,106 |
| 2026-10-06 | 200.00 | 204.50 | 195.00 | 200.00 | 200.00 | 76,171 |
| 2026-10-05 | 195.00 | 205.00 | 190.00 | 198.00 | 198.00 | 224,494 |
| 2026-10-02 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 108,879 |
| 2026-10-01 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | 46,389 |
| 2026-09-30 | 197.50 | 200.00 | 190.00 | 195.00 | 195.00 | 346,457 |
| 2026-09-29 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 138,823 |
| 2026-09-28 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | 233,584 |
| 2026-09-25 | 197.50 | 200.00 | 196.00 | 198.00 | 198.00 | 155,571 |
| 2026-09-24 | 195.00 | 200.00 | 190.00 | 197.00 | 197.00 | 263,732 |
| 2026-09-23 | 207.50 | 210.00 | 188.00 | 196.40 | 196.40 | 1,858,006 |
| 2026-09-22 | 220.00 | 225.00 | 215.00 | 224.00 | 224.00 | 93,343 |
| 2026-09-21 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | 151,598 |
| 2026-09-18 | 225.00 | 230.00 | 220.00 | 222.50 | 222.50 | 122,178 |
| 2026-09-17 | 217.50 | 230.00 | 215.00 | 223.00 | 223.00 | 421,869 |
| 2026-09-16 | 217.50 | 220.68 | 215.00 | 217.50 | 217.50 | 539,243 |
| 2026-09-15 | 217.50 | 220.00 | 215.00 | 220.00 | 220.00 | 60,372 |
| 2026-09-14 | 217.50 | 222.00 | 215.00 | 217.50 | 217.50 | 152,970 |
| 2026-09-11 | 220.00 | 225.00 | 215.00 | 217.50 | 217.50 | 101,763 |
| 2026-09-10 | 217.50 | 225.00 | 215.00 | 218.00 | 218.00 | 154,277 |
| 2026-09-09 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 86,851 |
| 2026-09-08 | 217.50 | 220.00 | 215.05 | 217.50 | 217.50 | 57,581 |
| 2026-09-07 | 217.50 | 220.00 | 215.00 | 217.00 | 217.00 | 76,036 |
| 2026-09-04 | 215.00 | 225.00 | 213.97 | 217.50 | 217.50 | 147,239 |
| 2026-09-03 | 212.50 | 220.00 | 210.00 | 220.00 | 220.00 | 62,092 |
| 2026-09-02 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 88,579 |
| 2026-09-01 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | 133,142 |
| 2026-08-28 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 149,129 |
| 2026-08-27 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 192,245 |
| 2026-08-26 | 212.50 | 215.00 | 210.00 | 214.00 | 214.00 | 104,999 |
| 2026-08-25 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | 216,167 |
| 2026-08-24 | 215.00 | 220.00 | 210.00 | 218.00 | 218.00 | 96,691 |
| 2026-08-21 | 215.00 | 220.00 | 210.00 | 214.00 | 214.00 | 130,423 |
| 2026-08-20 | 220.00 | 225.00 | 210.00 | 215.00 | 215.00 | 196,967 |
| 2026-08-19 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 92,420 |
| 2026-08-18 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | 66,872 |
| 2026-08-17 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | 159,609 |
| 2026-08-14 | 220.00 | 225.00 | 215.00 | 218.00 | 218.00 | 297,776 |
| 2026-08-13 | 215.00 | 221.50 | 210.00 | 215.00 | 215.00 | 109,022 |
| 2026-08-12 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | 102,252 |
| 2026-08-11 | 210.00 | 220.00 | 209.72 | 215.00 | 215.00 | 298,194 |
| 2026-08-10 | 212.50 | 215.00 | 205.00 | 210.00 | 210.00 | 166,004 |
| 2026-08-07 | 202.50 | 215.00 | 197.00 | 207.00 | 207.00 | 176,478 |
| 2026-08-06 | 202.50 | 205.00 | 197.00 | 202.50 | 202.50 | 373,321 |
| 2026-08-05 | 210.00 | 215.00 | 200.00 | 200.00 | 200.00 | 404,588 |
| 2026-08-04 | 205.00 | 215.00 | 200.00 | 210.00 | 210.00 | 275,912 |
| 2026-08-03 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 194,177 |
| 2026-07-31 | 200.00 | 210.00 | 195.00 | 205.00 | 205.00 | 177,924 |
| 2026-07-30 | 200.00 | 205.00 | 195.00 | 201.00 | 201.00 | 86,734 |
| 2026-07-29 | 196.00 | 205.00 | 192.00 | 201.00 | 201.00 | 357,906 |
| 2026-07-28 | 187.50 | 199.12 | 185.00 | 196.00 | 196.00 | 312,451 |
| 2026-07-27 | 187.50 | 195.00 | 180.00 | 188.00 | 188.00 | 634,040 |
| 2026-07-24 | 178.50 | 185.00 | 177.00 | 182.00 | 182.00 | 212,015 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0900 GBP |
| 2025-11-06 | 0.0400 GBP |
| 2025-06-12 | 0.0750 GBP |
| 2024-11-07 | 0.0350 GBP |
| 2024-06-13 | 0.0600 GBP |
| 2023-11-09 | 0.0300 GBP |
| 2023-06-15 | 0.0450 GBP |
| 2022-11-10 | 0.0260 GBP |
| 2022-06-16 | 0.0350 GBP |
| 2021-11-11 | 0.0250 GBP |
| 2021-06-17 | 0.0300 GBP |
| 2020-11-05 | 0.0280 GBP |
| 2019-10-31 | 0.0150 GBP |
| 2019-06-13 | 0.0290 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.