Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	300.00	306.00	298.34	302.50	272.98	86,597
2023-09-18	297.50	311.00	296.25	300.00	270.72	94,153
2023-09-15	277.50	299.00	275.00	295.00	266.21	138,246
2023-09-14	277.50	279.00	275.00	277.50	250.42	44,184
2023-09-13	277.50	278.00	270.00	277.50	250.42	60,175
2023-09-12	282.50	285.00	271.50	277.50	250.42	194,473
2023-09-11	282.50	283.90	280.00	282.50	254.93	61,444
2023-09-08	282.50	284.95	281.50	282.50	254.93	19,982
2023-09-07	285.00	290.00	280.00	282.50	254.93	31,952
2023-09-06	295.00	295.00	280.00	285.00	257.19	62,410
2023-09-05	295.00	300.00	290.11	295.00	266.21	66,533
2023-09-04	290.00	300.00	287.00	295.00	266.21	129,104
2023-09-01	290.00	293.00	286.80	290.00	261.70	102,407
2023-08-31	287.50	295.00	285.00	290.00	261.70	89,281
2023-08-30	298.50	302.00	286.00	287.50	259.44	128,681
2023-08-29	297.50	302.00	295.56	298.50	269.37	242,853
2023-08-25	298.50	300.00	295.05	297.50	268.47	35,984
2023-08-24	299.00	303.00	295.00	298.50	269.37	36,366
2023-08-23	299.00	303.00	297.00	299.00	269.82	52,180
2023-08-22	300.00	305.00	295.00	299.00	269.82	219,068
2023-08-21	296.60	305.00	296.60	300.00	270.72	251,673
2023-08-18	295.00	295.00	290.00	295.00	266.21	14,036
2023-08-17	300.00	303.00	290.11	295.00	266.21	17,380
2023-08-16	300.00	302.50	295.00	300.00	270.72	74,159
2023-08-15	307.50	308.00	295.08	300.00	270.72	64,264
2023-08-14	302.50	310.00	300.00	306.50	276.59	134,948
2023-08-11	292.50	304.00	290.00	302.00	272.53	113,894
2023-08-10	292.50	292.50	292.50	292.50	263.96	106,199
2023-08-09	280.00	282.00	279.08	280.00	252.68	145,764
2023-08-08	280.00	285.00	275.00	280.00	252.68	42,971
2023-08-07	280.00	285.00	275.00	280.00	252.68	123,830
2023-08-04	284.00	288.00	277.58	280.00	252.68	59,408
2023-08-03	289.00	290.00	282.55	284.00	256.29	35,683
2023-08-02	289.00	293.00	285.00	289.00	260.80	27,953
2023-08-01	289.00	290.00	285.00	289.00	260.80	27,648
2023-07-31	290.00	300.00	285.00	289.00	260.80	31,884
2023-07-28	292.50	295.00	287.00	290.00	261.70	39,119
2023-07-27	292.50	293.43	291.00	292.50	263.96	86,266
2023-07-26	292.50	295.00	291.00	292.50	263.96	27,500
2023-07-25	295.00	300.00	290.00	292.50	263.96	72,547
2023-07-24	292.58	297.64	292.58	295.00	266.21	118,193
2023-07-21	290.00	295.00	285.00	291.00	262.60	102,526
2023-07-20	295.00	296.19	280.00	292.50	263.96	240,512
2023-07-19	276.66	300.00	276.66	294.00	265.31	442,789
2023-07-18	265.00	274.00	263.50	270.00	243.65	87,786
2023-07-17	267.50	268.75	262.23	265.00	239.14	30,004
2023-07-14	270.00	272.00	265.00	267.50	241.40	35,064
2023-07-13	275.00	280.00	268.00	275.00	248.16	207,509
2023-07-12	269.00	278.90	265.00	277.00	249.97	56,853
2023-07-11	269.00	273.00	265.06	269.00	242.75	69,223
2023-07-10	270.00	274.90	265.80	269.00	242.75	30,690
2023-07-07	275.00	277.00	266.00	270.00	243.65	56,837
2023-07-06	275.00	280.00	271.53	275.00	248.16	68,019
2023-07-05	270.38	280.00	270.38	275.00	248.16	126,175
2023-07-04	272.50	275.00	267.69	270.00	243.65	26,134
2023-07-03	272.50	279.67	270.00	272.50	245.91	89,263
2023-06-30	262.50	277.40	255.60	272.50	245.91	128,351
2023-06-29	270.00	275.00	260.00	262.50	236.88	73,546
2023-06-28	282.50	288.50	266.00	270.00	243.65	101,504
2023-06-27	275.00	278.00	270.00	275.00	248.16	75,045

← NewerPage 14 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.