Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 177.50 | 180.00 | 172.00 | 176.00 | 155.99 | 52,281 |
| 2022-12-30 | 177.50 | 181.50 | 177.50 | 177.50 | 157.32 | 32,978 |
| 2022-12-29 | 177.50 | 180.00 | 177.50 | 177.50 | 157.32 | 1,206 |
| 2022-12-28 | 177.50 | 180.00 | 176.51 | 177.50 | 157.32 | 9,021 |
| 2022-12-23 | 177.50 | 181.50 | 177.50 | 177.50 | 157.32 | 2,818 |
| 2022-12-22 | 176.00 | 180.00 | 173.00 | 177.50 | 157.32 | 104,709 |
| 2022-12-21 | 176.50 | 179.75 | 172.00 | 176.00 | 155.99 | 28,334 |
| 2022-12-20 | 177.50 | 180.00 | 176.50 | 176.50 | 156.44 | 36,260 |
| 2022-12-19 | 177.50 | 180.00 | 176.00 | 177.50 | 157.32 | 7,678 |
| 2022-12-16 | 178.00 | 178.00 | 175.00 | 177.50 | 157.32 | 78,090 |
| 2022-12-15 | 180.00 | 185.00 | 175.66 | 180.00 | 159.54 | 14,364 |
| 2022-12-14 | 173.00 | 184.00 | 173.00 | 180.00 | 159.54 | 51,483 |
| 2022-12-13 | 175.00 | 175.00 | 165.26 | 171.50 | 152.01 | 159,052 |
| 2022-12-12 | 187.50 | 190.00 | 171.25 | 175.00 | 155.11 | 65,061 |
| 2022-12-09 | 188.00 | 193.00 | 185.00 | 187.50 | 166.19 | 87,695 |
| 2022-12-08 | 190.50 | 192.46 | 185.00 | 188.00 | 166.63 | 545,265 |
| 2022-12-07 | 190.50 | 194.00 | 187.00 | 190.50 | 168.85 | 121,940 |
| 2022-12-06 | 193.50 | 195.00 | 185.25 | 190.50 | 168.85 | 253,425 |
| 2022-12-05 | 195.00 | 198.00 | 192.00 | 198.00 | 175.49 | 200,498 |
| 2022-12-02 | 191.60 | 200.45 | 191.60 | 196.50 | 174.16 | 336,040 |
| 2022-12-01 | 186.60 | 191.65 | 186.60 | 188.50 | 167.07 | 90,405 |
| 2022-11-30 | 177.50 | 189.00 | 175.00 | 185.00 | 163.97 | 245,818 |
| 2022-11-29 | 175.00 | 183.00 | 173.00 | 177.50 | 157.32 | 75,768 |
| 2022-11-28 | 175.00 | 178.00 | 172.50 | 175.00 | 155.11 | 13,046 |
| 2022-11-25 | 175.00 | 178.52 | 170.00 | 171.00 | 151.56 | 56,859 |
| 2022-11-24 | 182.00 | 184.00 | 165.75 | 175.00 | 155.11 | 161,330 |
| 2022-11-23 | 184.00 | 185.00 | 181.00 | 182.50 | 161.76 | 38,370 |
| 2022-11-22 | 184.50 | 188.00 | 183.00 | 183.50 | 162.64 | 97,104 |
| 2022-11-21 | 184.00 | 187.00 | 183.00 | 184.50 | 163.53 | 86,756 |
| 2022-11-18 | 183.00 | 189.25 | 183.00 | 184.00 | 163.09 | 91,185 |
| 2022-11-17 | 183.50 | 187.00 | 176.00 | 180.50 | 159.98 | 61,821 |
| 2022-11-16 | 177.50 | 187.49 | 175.67 | 183.50 | 162.64 | 113,921 |
| 2022-11-15 | 171.00 | 180.00 | 168.85 | 177.50 | 157.32 | 62,901 |
| 2022-11-14 | 177.50 | 180.00 | 165.00 | 171.00 | 151.56 | 122,530 |
| 2022-11-11 | 175.00 | 183.25 | 175.00 | 177.50 | 157.32 | 63,069 |
| 2022-11-10 | 172.50 | 177.00 | 169.55 | 173.50 | 153.78 | 43,193 |
| 2022-11-09 | 177.50 | 182.00 | 171.00 | 174.50 | 152.36 | 330,385 |
| 2022-11-08 | 166.50 | 185.00 | 166.25 | 177.50 | 154.98 | 371,466 |
| 2022-11-07 | 164.00 | 179.00 | 163.75 | 167.50 | 146.25 | 431,550 |
| 2022-11-04 | 150.95 | 169.63 | 150.95 | 165.00 | 144.07 | 176,802 |
| 2022-11-03 | 151.16 | 151.16 | 145.00 | 148.50 | 129.66 | 53,141 |
| 2022-11-02 | 141.72 | 158.00 | 141.72 | 151.50 | 132.28 | 132,264 |
| 2022-11-01 | 144.00 | 144.00 | 135.80 | 139.00 | 121.36 | 63,792 |
| 2022-10-31 | 150.00 | 150.30 | 142.25 | 144.00 | 125.73 | 145,473 |
| 2022-10-28 | 150.00 | 155.00 | 146.10 | 150.00 | 130.97 | 218,820 |
| 2022-10-27 | 150.00 | 155.00 | 147.15 | 150.00 | 130.97 | 70,088 |
| 2022-10-26 | 150.00 | 155.00 | 146.50 | 150.00 | 130.97 | 115,061 |
| 2022-10-25 | 152.50 | 162.25 | 145.00 | 150.00 | 130.97 | 232,654 |
| 2022-10-24 | 152.00 | 155.00 | 152.00 | 152.50 | 133.15 | 258,505 |
| 2022-10-21 | 140.00 | 155.00 | 138.50 | 152.50 | 133.15 | 135,226 |
| 2022-10-20 | 140.00 | 145.00 | 138.90 | 140.00 | 122.24 | 53,337 |
| 2022-10-19 | 140.00 | 143.50 | 135.50 | 135.50 | 118.31 | 63,654 |
| 2022-10-18 | 132.50 | 144.00 | 130.00 | 140.00 | 122.24 | 179,115 |
| 2022-10-17 | 132.50 | 135.00 | 130.00 | 132.50 | 115.69 | 11,856 |
| 2022-10-14 | 132.50 | 133.28 | 130.00 | 132.50 | 115.69 | 133,523 |
| 2022-10-13 | 134.96 | 134.96 | 130.41 | 132.50 | 115.69 | 51,215 |
| 2022-10-12 | 136.00 | 136.00 | 131.75 | 136.00 | 118.75 | 133,731 |
| 2022-10-11 | 136.00 | 140.00 | 133.65 | 136.00 | 118.75 | 76,692 |
| 2022-10-10 | 135.00 | 140.00 | 132.00 | 136.00 | 118.75 | 207,873 |
| 2022-10-07 | 136.00 | 136.00 | 131.10 | 132.50 | 115.69 | 47,492 |
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.