Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 545.00 | 559.00 | 540.00 | 546.00 | 502.61 | 265,458 |
| 2024-08-29 | 545.00 | 546.00 | 533.65 | 545.00 | 501.69 | 198,573 |
| 2024-08-28 | 571.00 | 574.00 | 541.10 | 548.00 | 504.45 | 186,752 |
| 2024-08-27 | 584.00 | 588.00 | 566.00 | 574.00 | 528.39 | 191,287 |
| 2024-08-23 | 586.00 | 595.00 | 582.00 | 588.00 | 541.28 | 244,183 |
| 2024-08-22 | 555.00 | 587.00 | 552.00 | 584.00 | 537.59 | 159,841 |
| 2024-08-21 | 534.00 | 557.20 | 531.05 | 556.00 | 511.82 | 274,378 |
| 2024-08-20 | 565.00 | 567.50 | 530.00 | 534.00 | 491.57 | 417,937 |
| 2024-08-19 | 587.00 | 594.00 | 560.00 | 570.00 | 524.71 | 168,797 |
| 2024-08-16 | 587.00 | 594.00 | 581.00 | 587.00 | 540.36 | 25,027 |
| 2024-08-15 | 588.00 | 594.00 | 580.00 | 587.00 | 540.36 | 46,800 |
| 2024-08-14 | 585.00 | 594.00 | 582.00 | 582.00 | 535.75 | 66,658 |
| 2024-08-13 | 595.00 | 600.00 | 570.55 | 582.00 | 535.75 | 116,985 |
| 2024-08-12 | 600.00 | 602.00 | 590.00 | 594.00 | 546.80 | 30,517 |
| 2024-08-09 | 601.00 | 606.00 | 590.00 | 590.00 | 543.12 | 201,490 |
| 2024-08-08 | 606.00 | 610.00 | 590.00 | 598.00 | 550.48 | 77,699 |
| 2024-08-07 | 592.00 | 615.00 | 590.40 | 606.00 | 557.85 | 160,373 |
| 2024-08-06 | 565.00 | 606.00 | 560.00 | 600.00 | 552.32 | 334,033 |
| 2024-08-05 | 614.00 | 618.00 | 557.50 | 565.00 | 520.10 | 726,455 |
| 2024-08-02 | 625.00 | 630.00 | 610.00 | 610.00 | 561.53 | 590,618 |
| 2024-08-01 | 626.00 | 632.00 | 620.00 | 622.00 | 572.57 | 175,691 |
| 2024-07-31 | 628.00 | 634.00 | 620.00 | 626.00 | 576.26 | 122,375 |
| 2024-07-30 | 628.00 | 636.00 | 624.80 | 628.00 | 578.10 | 239,604 |
| 2024-07-29 | 619.00 | 636.00 | 616.00 | 628.00 | 578.10 | 104,821 |
| 2024-07-26 | 615.00 | 630.00 | 610.00 | 630.00 | 579.94 | 223,494 |
| 2024-07-25 | 632.00 | 638.00 | 611.00 | 618.00 | 568.89 | 472,235 |
| 2024-07-24 | 625.00 | 640.00 | 620.00 | 632.00 | 581.78 | 154,110 |
| 2024-07-23 | 616.00 | 630.00 | 612.25 | 625.00 | 575.34 | 123,281 |
| 2024-07-22 | 615.00 | 630.00 | 610.00 | 618.00 | 568.89 | 245,959 |
| 2024-07-19 | 595.00 | 632.00 | 591.00 | 632.00 | 581.78 | 89,806 |
| 2024-07-18 | 591.00 | 600.00 | 584.00 | 600.00 | 552.32 | 255,153 |
| 2024-07-17 | 592.00 | 598.00 | 584.00 | 591.00 | 544.04 | 86,143 |
| 2024-07-16 | 574.00 | 598.00 | 570.00 | 590.00 | 543.12 | 247,723 |
| 2024-07-15 | 597.00 | 604.00 | 550.00 | 574.00 | 528.39 | 339,430 |
| 2024-07-12 | 615.00 | 620.00 | 590.00 | 590.00 | 543.12 | 119,349 |
| 2024-07-11 | 622.00 | 626.00 | 610.00 | 615.00 | 566.13 | 67,850 |
| 2024-07-10 | 604.00 | 630.00 | 604.00 | 624.00 | 574.42 | 175,770 |
| 2024-07-09 | 604.00 | 608.00 | 600.00 | 604.00 | 556.00 | 48,803 |
| 2024-07-08 | 605.00 | 610.00 | 600.00 | 604.00 | 556.00 | 210,603 |
| 2024-07-05 | 610.00 | 616.00 | 598.50 | 600.00 | 552.32 | 100,246 |
| 2024-07-04 | 592.00 | 617.20 | 591.60 | 612.00 | 563.37 | 209,514 |
| 2024-07-03 | 618.00 | 620.00 | 590.00 | 592.00 | 544.96 | 963,383 |
| 2024-07-02 | 645.00 | 650.00 | 614.96 | 616.00 | 567.05 | 317,197 |
| 2024-07-01 | 615.00 | 650.00 | 614.00 | 640.00 | 589.14 | 491,428 |
| 2024-06-28 | 588.00 | 624.00 | 586.00 | 618.00 | 568.89 | 235,162 |
| 2024-06-27 | 587.00 | 590.00 | 584.00 | 590.00 | 543.12 | 92,199 |
| 2024-06-26 | 588.00 | 596.00 | 571.00 | 588.00 | 541.28 | 266,560 |
| 2024-06-25 | 580.00 | 595.00 | 574.00 | 590.00 | 543.12 | 102,805 |
| 2024-06-24 | 580.00 | 586.00 | 574.00 | 586.00 | 539.44 | 178,551 |
| 2024-06-21 | 585.00 | 590.00 | 572.00 | 580.00 | 533.91 | 614,870 |
| 2024-06-20 | 588.00 | 596.00 | 580.00 | 585.00 | 538.51 | 88,257 |
| 2024-06-19 | 590.00 | 596.00 | 586.00 | 588.00 | 541.28 | 295,729 |
| 2024-06-18 | 595.00 | 600.00 | 584.00 | 590.00 | 543.12 | 354,028 |
| 2024-06-17 | 585.00 | 600.00 | 580.00 | 595.00 | 547.72 | 240,099 |
| 2024-06-14 | 580.00 | 592.00 | 578.40 | 582.00 | 535.75 | 211,780 |
| 2024-06-13 | 586.00 | 590.00 | 574.00 | 580.00 | 533.91 | 128,986 |
| 2024-06-12 | 565.00 | 600.00 | 560.00 | 590.00 | 537.59 | 505,597 |
| 2024-06-11 | 548.00 | 582.00 | 547.22 | 582.00 | 530.30 | 943,293 |
| 2024-06-10 | 540.00 | 554.00 | 536.00 | 552.00 | 502.97 | 181,427 |
| 2024-06-07 | 547.00 | 550.00 | 541.04 | 544.00 | 495.68 | 113,657 |
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.