Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	275.00	280.00	270.00	275.00	248.16	116,212
2023-06-23	280.00	280.00	272.55	275.00	248.16	39,581
2023-06-22	285.00	290.00	275.10	280.00	252.68	134,820
2023-06-21	280.00	290.00	275.00	290.00	261.70	515,238
2023-06-20	279.00	282.75	275.00	280.00	252.68	98,038
2023-06-19	275.00	290.00	265.00	283.00	255.38	225,398
2023-06-16	277.50	280.00	271.50	275.00	248.16	396,734
2023-06-15	265.00	290.00	263.23	277.50	250.42	1,229,913
2023-06-14	236.50	255.00	232.00	252.50	223.80	781,780
2023-06-13	236.50	237.13	233.77	236.50	209.62	27,926
2023-06-12	237.50	240.00	231.00	236.50	209.62	214,924
2023-06-09	237.50	237.90	235.50	237.50	210.50	116,268
2023-06-08	242.50	245.00	232.11	238.50	211.39	140,401
2023-06-07	242.50	242.50	240.05	242.50	214.94	16,016
2023-06-06	245.00	250.00	241.00	242.50	214.94	19,749
2023-06-05	237.50	248.00	235.75	245.00	217.15	162,748
2023-06-02	242.50	245.00	230.00	240.00	212.72	242,449
2023-06-01	238.50	247.50	235.00	242.50	214.94	253,550
2023-05-31	250.00	252.00	235.50	238.50	211.39	288,328
2023-05-30	273.50	275.00	248.34	255.00	226.01	272,442
2023-05-26	273.50	276.93	272.00	273.50	242.41	53,537
2023-05-25	273.50	277.00	272.00	273.50	242.41	105,282
2023-05-24	276.00	278.50	270.10	273.50	242.41	103,133
2023-05-23	271.00	282.00	265.00	276.00	244.63	132,869
2023-05-22	271.50	275.00	268.00	271.00	240.20	86,425
2023-05-19	273.50	285.00	271.20	272.50	241.53	183,436
2023-05-18	266.50	277.00	265.00	273.50	242.41	106,767
2023-05-17	266.50	268.00	265.00	268.00	237.54	45,019
2023-05-16	273.50	280.00	259.33	266.50	236.21	127,700
2023-05-15	265.00	277.00	264.00	273.50	242.41	168,125
2023-05-12	259.00	266.00	248.25	266.00	235.76	137,208
2023-05-11	264.00	268.00	255.00	260.00	230.45	133,547
2023-05-10	250.00	267.50	250.00	265.00	234.88	237,162
2023-05-09	257.50	260.00	245.55	249.00	220.70	265,883
2023-05-05	235.00	253.00	233.00	246.00	218.04	235,504
2023-05-04	239.00	242.49	230.00	235.00	208.29	967,487
2023-05-03	230.00	242.00	229.00	239.00	211.83	186,354
2023-05-02	217.50	235.00	217.50	230.00	203.86	345,278
2023-04-28	221.00	222.00	215.00	217.50	192.78	168,039
2023-04-27	216.50	230.00	214.70	221.00	195.88	239,644
2023-04-26	200.00	218.00	199.52	216.50	191.89	789,380
2023-04-25	200.00	202.00	190.00	196.00	173.72	217,180
2023-04-24	197.50	203.00	197.00	200.00	177.27	57,389
2023-04-21	191.00	200.58	188.53	197.50	175.05	98,752
2023-04-20	185.00	193.00	182.50	191.00	169.29	159,421
2023-04-19	187.50	190.00	180.55	185.00	163.97	29,207
2023-04-18	187.50	187.80	185.05	187.50	166.19	30,110
2023-04-17	194.88	194.88	185.00	187.50	166.19	58,980
2023-04-14	196.00	200.00	190.00	195.00	172.83	47,191
2023-04-13	197.50	198.50	192.00	196.00	173.72	20,008
2023-04-12	197.50	200.00	195.25	197.50	175.05	58,928
2023-04-11	200.00	204.00	195.00	197.50	175.05	91,686
2023-04-06	192.50	203.25	190.00	200.00	177.27	139,715
2023-04-05	197.50	199.50	190.00	192.50	170.62	46,241
2023-04-04	197.50	197.58	190.00	197.50	175.05	44,155
2023-04-03	205.00	208.00	195.00	197.50	175.05	157,315
2023-03-31	205.00	206.80	202.00	205.00	181.70	745,270
2023-03-30	202.50	207.50	201.25	207.00	183.47	102,976
2023-03-29	199.50	205.00	197.50	202.50	179.48	98,401
2023-03-28	205.00	210.00	197.50	199.50	176.82	133,607

← NewerPage 15 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.