Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 137.50 | 138.20 | 133.00 | 136.00 | 118.75 | 30,629 |
| 2022-10-05 | 138.50 | 140.00 | 135.00 | 137.50 | 120.05 | 29,247 |
| 2022-10-04 | 136.00 | 142.50 | 135.50 | 138.50 | 120.93 | 174,901 |
| 2022-10-03 | 124.50 | 140.00 | 122.00 | 135.00 | 117.87 | 230,250 |
| 2022-09-30 | 122.50 | 126.85 | 121.25 | 124.50 | 108.70 | 75,475 |
| 2022-09-29 | 123.00 | 124.00 | 120.00 | 122.50 | 106.96 | 39,485 |
| 2022-09-28 | 125.00 | 125.90 | 122.00 | 123.00 | 107.39 | 13,468 |
| 2022-09-27 | 124.00 | 126.00 | 121.11 | 125.00 | 109.14 | 36,132 |
| 2022-09-26 | 131.00 | 134.00 | 121.78 | 124.00 | 108.27 | 72,074 |
| 2022-09-23 | 126.50 | 135.00 | 122.64 | 131.00 | 114.38 | 253,023 |
| 2022-09-22 | 130.00 | 130.00 | 121.00 | 126.50 | 110.45 | 108,936 |
| 2022-09-21 | 133.00 | 139.25 | 128.00 | 131.50 | 114.82 | 380,627 |
| 2022-09-20 | 119.00 | 134.40 | 117.48 | 128.50 | 112.20 | 96,123 |
| 2022-09-16 | 119.00 | 123.00 | 117.80 | 119.00 | 103.90 | 12,520 |
| 2022-09-15 | 119.00 | 121.64 | 115.00 | 119.00 | 103.90 | 45,608 |
| 2022-09-14 | 122.50 | 125.00 | 115.00 | 119.00 | 103.90 | 47,183 |
| 2022-09-13 | 125.00 | 130.00 | 120.20 | 122.50 | 106.96 | 37,109 |
| 2022-09-12 | 125.00 | 125.00 | 122.20 | 125.00 | 109.14 | 12,737 |
| 2022-09-09 | 130.00 | 130.00 | 120.29 | 125.00 | 109.14 | 197,986 |
| 2022-09-08 | 117.50 | 135.00 | 117.50 | 130.00 | 113.51 | 309,585 |
| 2022-09-07 | 110.50 | 110.65 | 108.00 | 110.50 | 96.480 | 22,232 |
| 2022-09-06 | 110.50 | 111.25 | 108.00 | 108.00 | 94.298 | 47,531 |
| 2022-09-05 | 115.00 | 118.00 | 108.00 | 110.50 | 96.480 | 114,804 |
| 2022-09-02 | 115.00 | 118.00 | 112.00 | 115.00 | 100.41 | 19,180 |
| 2022-09-01 | 115.00 | 117.50 | 112.00 | 115.00 | 100.41 | 18,806 |
| 2022-08-31 | 118.00 | 118.00 | 113.25 | 115.00 | 100.41 | 432,539 |
| 2022-08-30 | 120.50 | 123.00 | 116.35 | 119.50 | 104.34 | 20,618 |
| 2022-08-26 | 120.50 | 121.00 | 118.10 | 120.50 | 105.21 | 10,713 |
| 2022-08-25 | 120.50 | 121.00 | 118.63 | 120.50 | 105.21 | 20,118 |
| 2022-08-24 | 120.50 | 120.50 | 118.00 | 120.50 | 105.21 | 19,392 |
| 2022-08-23 | 121.50 | 123.00 | 118.61 | 120.50 | 105.21 | 5,283 |
| 2022-08-22 | 121.50 | 121.50 | 118.56 | 121.50 | 106.08 | 52,071 |
| 2022-08-19 | 121.50 | 121.50 | 118.00 | 121.50 | 106.08 | 844,827 |
| 2022-08-18 | 121.50 | 122.00 | 118.25 | 121.50 | 106.08 | 9,490 |
| 2022-08-17 | 121.50 | 123.00 | 118.35 | 121.50 | 106.08 | 30,901 |
| 2022-08-16 | 121.50 | 121.50 | 118.49 | 121.50 | 106.08 | 1,374 |
| 2022-08-15 | 121.50 | 125.00 | 120.00 | 121.50 | 106.08 | 13,964 |
| 2022-08-12 | 121.50 | 121.50 | 117.11 | 121.50 | 106.08 | 36,345 |
| 2022-08-11 | 122.50 | 124.00 | 120.00 | 122.50 | 106.96 | 25,059 |
| 2022-08-10 | 122.50 | 125.00 | 120.00 | 122.00 | 106.52 | 14,521 |
| 2022-08-09 | 123.00 | 125.00 | 120.00 | 122.50 | 106.96 | 28,485 |
| 2022-08-08 | 124.00 | 126.50 | 121.11 | 124.00 | 108.27 | 153,389 |
| 2022-08-05 | 124.00 | 124.00 | 122.62 | 124.00 | 108.27 | 7,464 |
| 2022-08-04 | 124.00 | 124.00 | 120.51 | 124.00 | 108.27 | 77,771 |
| 2022-08-03 | 126.00 | 126.00 | 122.40 | 126.00 | 110.01 | 18,466 |
| 2022-08-02 | 126.00 | 126.00 | 123.32 | 126.00 | 110.01 | 26,273 |
| 2022-08-01 | 126.00 | 130.00 | 123.25 | 126.00 | 110.01 | 26,913 |
| 2022-07-29 | 126.00 | 126.00 | 122.93 | 126.00 | 110.01 | 12,393 |
| 2022-07-28 | 126.00 | 126.00 | 122.91 | 126.00 | 110.01 | 9,556 |
| 2022-07-27 | 126.00 | 126.00 | 122.44 | 126.00 | 110.01 | 12,094 |
| 2022-07-26 | 126.00 | 130.00 | 122.40 | 126.00 | 110.01 | 6,586 |
| 2022-07-25 | 126.00 | 126.75 | 125.99 | 126.00 | 110.01 | 46,432 |
| 2022-07-22 | 126.00 | 128.00 | 124.22 | 126.00 | 110.01 | 11,100 |
| 2022-07-21 | 126.00 | 126.24 | 122.80 | 126.00 | 110.01 | 15,219 |
| 2022-07-20 | 126.00 | 126.32 | 126.00 | 126.00 | 110.01 | 5,506 |
| 2022-07-19 | 126.00 | 127.00 | 124.14 | 126.00 | 110.01 | 24,078 |
| 2022-07-18 | 125.00 | 126.90 | 121.82 | 126.00 | 110.01 | 40,424 |
| 2022-07-15 | 127.50 | 130.00 | 125.00 | 125.00 | 109.14 | 65,614 |
| 2022-07-14 | 127.50 | 128.00 | 125.50 | 127.50 | 111.32 | 75,467 |
| 2022-07-13 | 127.50 | 128.20 | 122.00 | 127.50 | 111.32 | 11,815 |
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.