Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 547.00 | 550.00 | 536.00 | 548.00 | 499.32 | 116,389 |
| 2024-06-05 | 536.00 | 550.00 | 532.00 | 550.00 | 501.15 | 325,635 |
| 2024-06-04 | 515.00 | 530.00 | 513.00 | 530.00 | 482.92 | 280,938 |
| 2024-06-03 | 506.01 | 520.00 | 506.01 | 515.00 | 469.26 | 141,752 |
| 2024-05-31 | 487.00 | 510.00 | 484.00 | 504.00 | 459.23 | 259,463 |
| 2024-05-30 | 485.00 | 494.00 | 483.00 | 487.00 | 443.74 | 359,890 |
| 2024-05-29 | 495.00 | 500.00 | 486.00 | 487.00 | 443.74 | 167,929 |
| 2024-05-28 | 499.00 | 506.00 | 492.00 | 498.00 | 453.77 | 127,065 |
| 2024-05-24 | 505.00 | 510.00 | 496.00 | 499.00 | 454.68 | 133,548 |
| 2024-05-23 | 515.00 | 520.00 | 500.00 | 505.00 | 460.14 | 77,442 |
| 2024-05-22 | 519.00 | 528.00 | 507.04 | 515.00 | 469.26 | 407,285 |
| 2024-05-21 | 495.00 | 515.00 | 493.20 | 509.00 | 463.79 | 519,196 |
| 2024-05-20 | 485.00 | 499.00 | 485.00 | 495.00 | 451.03 | 120,851 |
| 2024-05-17 | 480.00 | 495.00 | 480.00 | 487.00 | 443.74 | 102,201 |
| 2024-05-16 | 485.00 | 490.00 | 476.50 | 480.00 | 437.36 | 63,166 |
| 2024-05-15 | 472.50 | 490.00 | 470.00 | 485.00 | 441.92 | 147,532 |
| 2024-05-14 | 457.50 | 475.00 | 456.00 | 472.00 | 430.08 | 282,934 |
| 2024-05-13 | 462.50 | 465.00 | 455.00 | 457.50 | 416.86 | 251,600 |
| 2024-05-10 | 465.00 | 469.00 | 460.00 | 460.00 | 419.14 | 281,169 |
| 2024-05-09 | 465.00 | 470.00 | 460.00 | 460.00 | 419.14 | 235,312 |
| 2024-05-08 | 467.50 | 475.00 | 460.00 | 460.00 | 419.14 | 257,041 |
| 2024-05-07 | 482.50 | 485.00 | 465.00 | 465.00 | 423.70 | 529,441 |
| 2024-05-03 | 477.50 | 485.00 | 450.00 | 480.00 | 437.36 | 14,081,061 |
| 2024-05-02 | 475.00 | 480.00 | 470.00 | 477.50 | 435.09 | 82,538 |
| 2024-05-01 | 477.50 | 490.00 | 470.00 | 475.00 | 432.81 | 112,370 |
| 2024-04-30 | 482.50 | 494.99 | 476.25 | 480.00 | 437.36 | 128,325 |
| 2024-04-29 | 472.50 | 485.00 | 470.00 | 485.00 | 441.92 | 226,220 |
| 2024-04-26 | 485.00 | 490.00 | 470.30 | 472.50 | 430.53 | 181,122 |
| 2024-04-25 | 495.00 | 500.00 | 480.00 | 485.00 | 441.92 | 250,167 |
| 2024-04-24 | 482.10 | 506.00 | 482.10 | 490.00 | 446.48 | 1,316,956 |
| 2024-04-23 | 460.00 | 470.00 | 455.00 | 470.00 | 428.25 | 130,325 |
| 2024-04-22 | 447.50 | 474.00 | 445.00 | 465.00 | 423.70 | 281,088 |
| 2024-04-19 | 430.00 | 450.00 | 429.00 | 447.50 | 407.75 | 105,467 |
| 2024-04-18 | 420.00 | 435.00 | 418.33 | 430.00 | 391.81 | 545,059 |
| 2024-04-17 | 415.00 | 423.90 | 415.00 | 420.00 | 382.69 | 71,548 |
| 2024-04-16 | 425.00 | 425.00 | 411.00 | 415.00 | 378.14 | 236,347 |
| 2024-04-15 | 425.00 | 427.45 | 415.00 | 425.00 | 387.25 | 167,682 |
| 2024-04-12 | 430.00 | 430.00 | 420.00 | 425.00 | 387.25 | 138,469 |
| 2024-04-11 | 432.50 | 435.00 | 422.21 | 430.00 | 391.81 | 101,135 |
| 2024-04-10 | 427.50 | 440.00 | 421.50 | 435.00 | 396.36 | 243,424 |
| 2024-04-09 | 390.00 | 430.00 | 390.00 | 427.50 | 389.53 | 679,587 |
| 2024-04-08 | 377.50 | 380.00 | 370.00 | 375.00 | 341.69 | 156,819 |
| 2024-04-05 | 390.00 | 390.00 | 365.55 | 378.00 | 344.42 | 450,829 |
| 2024-04-04 | 412.50 | 415.00 | 381.55 | 390.00 | 355.36 | 406,732 |
| 2024-04-03 | 412.50 | 413.25 | 410.00 | 412.50 | 375.86 | 164,220 |
| 2024-04-02 | 412.50 | 415.00 | 405.00 | 412.50 | 375.86 | 122,072 |
| 2024-03-28 | 417.50 | 420.00 | 410.00 | 412.50 | 375.86 | 465,115 |
| 2024-03-27 | 420.00 | 420.00 | 415.00 | 417.50 | 380.42 | 28,920 |
| 2024-03-26 | 420.00 | 424.00 | 415.00 | 420.00 | 382.69 | 131,590 |
| 2024-03-25 | 420.00 | 423.40 | 415.00 | 420.00 | 382.69 | 231,553 |
| 2024-03-22 | 422.50 | 425.00 | 416.00 | 420.00 | 382.69 | 59,684 |
| 2024-03-21 | 410.00 | 424.50 | 407.90 | 420.00 | 382.69 | 239,709 |
| 2024-03-20 | 410.00 | 422.00 | 407.22 | 422.00 | 384.52 | 32,308 |
| 2024-03-19 | 420.00 | 425.00 | 410.00 | 412.00 | 375.40 | 109,567 |
| 2024-03-18 | 415.00 | 432.00 | 412.00 | 432.00 | 393.63 | 134,538 |
| 2024-03-15 | 415.00 | 420.00 | 411.10 | 415.00 | 378.14 | 97,823 |
| 2024-03-14 | 401.00 | 420.00 | 401.00 | 418.00 | 380.87 | 504,887 |
| 2024-03-13 | 390.00 | 411.00 | 389.15 | 411.00 | 374.49 | 109,396 |
| 2024-03-12 | 390.00 | 395.00 | 385.00 | 390.00 | 355.36 | 36,008 |
| 2024-03-11 | 390.00 | 394.50 | 385.00 | 390.00 | 355.36 | 44,610 |
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.