Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 390.00 | 394.12 | 385.00 | 390.00 | 355.36 | 86,063 |
| 2024-03-07 | 390.00 | 395.00 | 386.00 | 390.00 | 355.36 | 34,560 |
| 2024-03-06 | 385.00 | 390.00 | 385.00 | 390.00 | 355.36 | 236,427 |
| 2024-03-05 | 385.00 | 390.00 | 380.00 | 390.00 | 355.36 | 92,903 |
| 2024-03-04 | 381.00 | 390.00 | 381.00 | 385.00 | 350.80 | 146,384 |
| 2024-03-01 | 380.00 | 385.00 | 375.00 | 380.00 | 346.25 | 97,866 |
| 2024-02-29 | 380.00 | 382.60 | 378.30 | 380.00 | 346.25 | 44,295 |
| 2024-02-28 | 380.00 | 385.00 | 377.10 | 380.00 | 346.25 | 292,157 |
| 2024-02-27 | 385.00 | 390.00 | 375.78 | 390.00 | 355.36 | 184,055 |
| 2024-02-26 | 385.00 | 390.00 | 380.00 | 390.00 | 355.36 | 96,897 |
| 2024-02-23 | 385.00 | 390.05 | 380.00 | 385.00 | 350.80 | 39,027 |
| 2024-02-22 | 390.00 | 395.00 | 380.02 | 385.00 | 350.80 | 39,943 |
| 2024-02-21 | 390.00 | 395.05 | 386.00 | 390.00 | 355.36 | 13,712 |
| 2024-02-20 | 387.50 | 395.00 | 387.27 | 395.00 | 359.91 | 48,649 |
| 2024-02-19 | 390.00 | 396.00 | 385.00 | 389.00 | 354.45 | 59,488 |
| 2024-02-16 | 392.50 | 400.00 | 386.75 | 395.00 | 359.91 | 131,767 |
| 2024-02-15 | 397.50 | 397.55 | 391.25 | 395.00 | 359.91 | 63,930 |
| 2024-02-14 | 400.00 | 405.00 | 390.00 | 400.00 | 364.47 | 64,200 |
| 2024-02-13 | 400.00 | 400.12 | 395.50 | 400.00 | 364.47 | 19,663 |
| 2024-02-12 | 395.00 | 403.50 | 395.00 | 401.00 | 365.38 | 119,755 |
| 2024-02-09 | 402.50 | 405.00 | 393.50 | 395.00 | 359.91 | 116,433 |
| 2024-02-08 | 395.00 | 405.00 | 393.03 | 402.50 | 366.75 | 227,798 |
| 2024-02-07 | 385.00 | 400.00 | 380.00 | 395.00 | 359.91 | 188,870 |
| 2024-02-06 | 385.00 | 386.95 | 380.00 | 385.00 | 350.80 | 94,031 |
| 2024-02-05 | 382.50 | 387.25 | 380.00 | 385.00 | 350.80 | 98,394 |
| 2024-02-02 | 385.00 | 390.00 | 380.00 | 382.50 | 348.52 | 29,049 |
| 2024-02-01 | 390.00 | 391.30 | 381.00 | 381.00 | 347.16 | 37,408 |
| 2024-01-31 | 382.50 | 390.00 | 380.00 | 385.00 | 350.80 | 33,819 |
| 2024-01-30 | 385.00 | 390.00 | 380.00 | 382.50 | 348.52 | 45,992 |
| 2024-01-29 | 390.00 | 395.00 | 382.00 | 382.00 | 348.07 | 103,859 |
| 2024-01-26 | 390.00 | 395.00 | 385.00 | 390.00 | 355.36 | 63,714 |
| 2024-01-25 | 390.00 | 394.00 | 387.50 | 390.00 | 355.36 | 76,544 |
| 2024-01-24 | 388.75 | 395.00 | 388.75 | 390.00 | 355.36 | 74,167 |
| 2024-01-23 | 382.50 | 390.00 | 381.20 | 387.50 | 353.08 | 257,512 |
| 2024-01-22 | 390.00 | 395.00 | 375.00 | 384.00 | 349.89 | 123,395 |
| 2024-01-19 | 395.00 | 404.64 | 385.00 | 390.00 | 355.36 | 216,498 |
| 2024-01-18 | 392.50 | 400.00 | 390.00 | 395.00 | 359.91 | 175,312 |
| 2024-01-17 | 406.54 | 406.54 | 381.60 | 390.00 | 355.36 | 365,878 |
| 2024-01-16 | 415.00 | 420.00 | 405.00 | 407.50 | 371.30 | 129,698 |
| 2024-01-15 | 400.00 | 419.99 | 395.00 | 415.00 | 378.14 | 261,665 |
| 2024-01-12 | 405.00 | 410.00 | 383.60 | 400.00 | 364.47 | 411,173 |
| 2024-01-11 | 390.00 | 395.00 | 375.00 | 382.00 | 348.07 | 177,641 |
| 2024-01-10 | 390.00 | 395.00 | 385.00 | 390.00 | 355.36 | 83,503 |
| 2024-01-09 | 390.00 | 395.00 | 385.00 | 390.00 | 355.36 | 68,375 |
| 2024-01-08 | 392.50 | 400.00 | 386.53 | 390.00 | 355.36 | 89,935 |
| 2024-01-05 | 380.00 | 395.00 | 375.00 | 393.00 | 358.09 | 164,371 |
| 2024-01-04 | 380.00 | 385.00 | 375.00 | 380.00 | 346.25 | 74,916 |
| 2024-01-03 | 380.00 | 385.00 | 375.00 | 380.00 | 346.25 | 81,689 |
| 2024-01-02 | 375.00 | 385.00 | 370.00 | 380.00 | 346.25 | 124,146 |
| 2023-12-29 | 365.00 | 375.00 | 363.00 | 375.00 | 341.69 | 79,166 |
| 2023-12-28 | 362.50 | 369.00 | 355.00 | 365.00 | 332.58 | 45,577 |
| 2023-12-27 | 362.50 | 365.00 | 361.34 | 365.00 | 332.58 | 45,981 |
| 2023-12-22 | 357.50 | 365.00 | 355.00 | 362.50 | 330.30 | 80,771 |
| 2023-12-21 | 357.50 | 360.00 | 355.00 | 357.50 | 325.75 | 39,238 |
| 2023-12-20 | 365.00 | 365.00 | 350.00 | 350.00 | 318.91 | 56,225 |
| 2023-12-19 | 365.00 | 370.00 | 360.00 | 365.00 | 332.58 | 93,336 |
| 2023-12-18 | 350.00 | 366.50 | 350.00 | 365.00 | 332.58 | 160,656 |
| 2023-12-15 | 350.00 | 355.00 | 347.71 | 350.00 | 318.91 | 484,290 |
| 2023-12-14 | 355.00 | 360.00 | 345.00 | 350.00 | 318.91 | 192,661 |
| 2023-12-13 | 355.00 | 360.00 | 350.00 | 355.00 | 323.47 | 165,840 |
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.