Warpaint London PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	355.00	360.00	352.00	357.00	325.29	360,287
2023-12-11	345.00	360.00	344.80	355.00	323.47	167,884
2023-12-08	347.50	350.00	340.00	345.00	314.36	1,991,952
2023-12-07	335.00	349.50	330.00	345.00	314.36	369,342
2023-12-06	325.00	338.50	320.00	335.00	305.24	374,195
2023-12-05	325.00	326.70	320.00	325.00	296.13	45,263
2023-12-04	325.00	330.00	320.00	325.00	296.13	74,440
2023-12-01	325.00	330.00	325.00	330.00	300.69	199,980
2023-11-30	325.00	330.00	320.00	329.00	299.78	69,312
2023-11-29	325.00	329.00	324.66	325.00	296.13	365,497
2023-11-28	325.00	330.00	323.00	325.00	296.13	166,934
2023-11-27	325.00	328.90	324.10	325.00	296.13	24,339
2023-11-24	325.00	330.00	323.76	325.00	296.13	25,442
2023-11-23	325.00	330.00	323.50	325.00	296.13	77,948
2023-11-22	325.00	327.95	323.00	325.00	296.13	98,497
2023-11-21	330.00	330.00	320.50	329.00	299.78	73,614
2023-11-20	330.00	335.00	327.00	330.00	300.69	246,863
2023-11-17	330.00	335.00	327.99	330.00	300.69	266,001
2023-11-16	330.00	333.88	328.67	330.00	300.69	418,733
2023-11-15	325.00	332.98	323.00	330.00	300.69	85,814
2023-11-14	322.50	328.75	320.00	325.00	296.13	102,354
2023-11-13	327.50	335.00	321.35	324.00	295.22	119,389
2023-11-10	327.50	340.00	325.00	326.00	297.04	448,165
2023-11-09	310.00	315.00	306.50	313.00	285.20	27,494
2023-11-08	311.00	315.00	308.05	312.00	281.55	42,359
2023-11-07	311.00	313.50	307.00	310.00	279.75	49,759
2023-11-06	310.00	315.00	307.00	311.00	280.65	147,293
2023-11-03	315.00	320.00	306.67	310.00	279.75	49,846
2023-11-02	315.00	320.00	310.00	315.00	284.26	183,611
2023-11-01	310.00	320.00	307.85	315.00	284.26	212,585
2023-10-31	299.70	314.00	299.70	310.00	279.75	176,943
2023-10-30	295.00	300.00	290.00	295.00	266.21	21,552
2023-10-27	295.00	300.00	291.88	295.00	266.21	21,002
2023-10-26	295.00	299.70	291.57	295.00	266.21	27,835
2023-10-25	292.50	298.75	285.00	295.00	266.21	41,010
2023-10-24	290.00	298.00	290.00	292.50	263.96	85,084
2023-10-23	295.00	300.00	280.00	290.00	261.70	232,219
2023-10-20	302.50	305.00	292.33	295.00	266.21	81,865
2023-10-19	307.50	310.00	300.00	307.50	277.49	67,773
2023-10-18	310.00	311.55	305.00	307.50	277.49	46,776
2023-10-17	315.00	315.00	305.00	305.00	275.24	38,722
2023-10-16	325.00	330.00	310.00	315.00	284.26	824,835
2023-10-13	325.00	330.00	320.00	325.00	293.28	84,840
2023-10-12	322.50	337.00	321.00	325.00	293.28	251,185
2023-10-11	315.00	325.00	312.33	322.50	291.03	76,353
2023-10-10	311.00	320.00	307.00	315.00	284.26	85,179
2023-10-09	307.50	315.00	306.95	315.00	284.26	77,500
2023-10-06	310.00	315.00	305.00	307.50	277.49	79,994
2023-10-05	312.50	315.00	305.00	314.00	283.36	14,750
2023-10-04	320.00	325.00	309.73	312.50	282.00	67,478
2023-10-03	320.00	325.00	317.00	322.00	290.58	104,216
2023-10-02	325.00	330.00	315.00	320.00	288.77	2,231,334
2023-09-29	310.00	330.00	307.00	329.00	296.89	220,787
2023-09-28	312.50	314.90	300.00	311.00	280.65	180,618
2023-09-27	312.50	316.00	310.30	312.50	282.00	233,043
2023-09-26	312.50	315.00	310.55	312.50	282.00	131,554
2023-09-25	309.00	313.00	309.00	312.50	282.00	407,277
2023-09-22	302.00	310.00	294.00	309.00	278.85	490,652
2023-09-21	302.50	304.00	298.06	300.50	271.18	174,441
2023-09-20	307.50	315.00	296.50	303.00	273.43	536,800

← NewerPage 13 of 22 · 1,265 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.