Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	201.00	214.00	200.00	205.00	181.70	186,077
2023-03-24	215.00	218.00	199.00	201.50	178.60	381,606
2023-03-23	197.50	204.20	195.00	197.50	175.05	107,672
2023-03-22	190.50	200.00	189.60	197.50	175.05	114,934
2023-03-21	188.28	194.36	188.28	190.50	168.85	57,464
2023-03-20	190.00	190.00	185.00	187.50	166.19	59,652
2023-03-17	192.50	195.00	187.00	190.50	168.85	111,996
2023-03-16	181.00	199.00	178.25	199.00	176.38	78,317
2023-03-15	181.00	188.50	178.10	181.00	160.43	13,609
2023-03-14	178.50	182.00	175.00	181.00	160.43	30,537
2023-03-13	178.50	180.48	175.35	178.50	158.21	48,416
2023-03-10	180.00	182.00	175.00	178.50	158.21	98,937
2023-03-09	185.10	185.10	175.00	181.00	160.43	94,660
2023-03-08	186.00	190.00	182.00	186.00	164.86	25,554
2023-03-07	186.00	189.50	183.35	186.00	164.86	9,453
2023-03-06	186.00	188.80	182.00	186.00	164.86	20,616
2023-03-03	187.50	190.00	185.00	186.00	164.86	62,788
2023-03-02	187.50	195.00	183.75	187.50	166.19	41,938
2023-03-01	183.00	192.90	183.00	187.50	166.19	237,290
2023-02-28	182.50	184.50	177.75	182.50	161.76	117,400
2023-02-27	180.00	185.00	179.60	182.50	161.76	48,200
2023-02-24	179.50	183.00	173.50	180.00	159.54	14,116
2023-02-23	179.50	182.00	177.50	179.50	159.10	24,219
2023-02-22	179.50	185.00	177.50	179.50	159.10	26,327
2023-02-21	178.50	182.00	177.00	179.50	159.10	69,689
2023-02-20	174.00	185.00	173.00	178.50	158.21	164,892
2023-02-17	175.00	175.00	172.75	174.00	154.22	31,642
2023-02-16	176.00	177.80	172.50	176.50	156.44	7,452
2023-02-15	176.50	185.00	175.00	176.00	155.99	72,542
2023-02-14	176.00	180.00	172.60	176.50	156.44	34,220
2023-02-13	169.48	178.90	169.48	176.00	155.99	150,177
2023-02-10	169.00	170.73	165.75	169.00	149.79	87,222
2023-02-09	166.00	173.00	166.00	169.00	149.79	200,372
2023-02-08	166.00	168.50	162.00	166.00	147.13	47,768
2023-02-07	167.85	167.85	163.00	166.00	147.13	64,932
2023-02-06	171.50	173.00	165.35	168.50	149.35	60,623
2023-02-03	172.50	182.95	170.00	171.50	152.01	131,853
2023-02-02	166.50	177.49	163.75	172.50	152.89	107,341
2023-02-01	166.00	170.00	163.00	166.50	147.57	11,735
2023-01-31	166.00	170.00	162.00	166.00	147.13	16,411
2023-01-30	162.50	166.64	160.35	166.00	147.13	34,632
2023-01-27	167.50	170.00	160.35	162.50	144.03	45,190
2023-01-26	163.00	168.00	163.00	167.50	148.46	83,941
2023-01-25	167.50	169.00	157.51	162.50	144.03	129,137
2023-01-24	172.25	172.25	163.35	167.50	148.46	251,435
2023-01-23	168.50	177.20	167.96	172.50	152.89	94,029
2023-01-20	168.50	171.00	167.80	168.50	149.35	23,332
2023-01-19	172.50	172.50	165.00	168.50	149.35	139,750
2023-01-18	181.00	182.00	171.00	175.00	155.11	92,486
2023-01-17	177.50	185.00	176.55	181.00	160.43	49,891
2023-01-16	182.50	185.00	175.00	177.50	157.32	63,754
2023-01-13	187.50	195.00	180.50	182.50	161.76	34,403
2023-01-12	187.50	195.00	185.00	187.50	166.19	52,968
2023-01-11	195.00	203.24	185.00	187.50	166.19	269,260
2023-01-10	190.00	192.75	180.00	190.00	168.40	49,832
2023-01-09	190.50	194.50	186.50	190.00	168.40	13,970
2023-01-06	192.00	192.00	186.00	190.50	168.85	19,174
2023-01-05	178.00	193.50	176.00	193.50	171.51	102,813
2023-01-04	176.55	180.00	176.55	178.00	157.77	79,459
2023-01-03	177.50	180.00	172.00	176.00	155.99	52,281

← NewerPage 16 of 22 · 1,262 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.