Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	127.50	128.74	125.00	127.50	111.32	53,002
2022-07-11	127.50	129.20	125.00	127.50	111.32	21,183
2022-07-08	131.50	135.00	125.35	127.50	111.32	85,862
2022-07-07	134.00	134.00	128.00	131.50	114.82	19,459
2022-07-06	134.00	134.00	130.00	134.00	117.00	8,547
2022-07-05	134.00	134.00	130.00	134.00	117.00	14,075
2022-07-04	134.00	134.72	130.00	134.00	117.00	23,178
2022-07-01	134.00	135.89	131.11	134.00	117.00	40,234
2022-06-30	136.50	137.00	131.11	134.00	117.00	188,079
2022-06-29	130.00	145.00	128.00	136.50	119.18	252,832
2022-06-28	130.50	136.00	126.00	130.00	113.51	5,585,370
2022-06-27	113.57	132.00	113.57	129.50	113.07	238,206
2022-06-24	109.50	115.42	105.00	113.00	98.663	94,366
2022-06-23	109.50	109.89	106.60	109.50	95.607	14,828
2022-06-22	114.00	114.00	104.24	109.50	95.607	65,818
2022-06-21	117.50	118.00	113.00	116.50	101.72	19,303
2022-06-20	117.50	119.50	115.00	117.50	102.59	27,799
2022-06-17	121.50	125.00	115.00	117.50	102.59	20,418
2022-06-16	123.00	128.00	118.30	121.50	106.08	18,468
2022-06-15	124.00	124.00	120.50	124.00	105.21	19,303
2022-06-14	125.00	125.00	122.90	125.00	106.06	19,800
2022-06-13	123.50	126.50	122.00	122.00	103.51	537,768
2022-06-10	118.50	125.00	118.50	123.00	104.36	58,977
2022-06-09	127.50	128.20	123.50	126.50	107.33	23,059
2022-06-08	130.00	133.00	125.25	127.50	108.18	102,585
2022-06-07	130.00	133.20	130.00	130.00	110.30	23,573
2022-06-06	130.00	134.50	127.00	130.00	110.30	63,045
2022-06-01	130.00	134.00	128.60	130.00	110.30	33,942
2022-05-31	130.00	135.00	128.41	130.00	110.30	16,703
2022-05-30	125.00	134.40	123.55	130.00	110.30	56,164
2022-05-27	125.00	125.00	122.55	125.00	106.06	152,498
2022-05-26	127.50	128.00	120.00	125.00	106.06	49,088
2022-05-25	127.50	128.04	126.00	127.50	108.18	7,771
2022-05-24	127.50	130.00	127.00	127.50	108.18	14,104
2022-05-23	127.50	130.00	126.12	127.50	108.18	27,767
2022-05-20	127.50	130.00	125.25	127.50	108.18	24,745
2022-05-19	127.50	128.48	125.66	127.50	108.18	18,085
2022-05-18	126.00	130.00	122.80	127.50	108.18	34,943
2022-05-17	125.00	130.00	121.45	126.00	106.91	23,533
2022-05-16	125.00	129.50	121.53	125.00	106.06	5,726
2022-05-13	124.70	129.38	124.70	125.00	106.06	19,078
2022-05-12	125.00	126.95	120.25	122.50	103.94	28,646
2022-05-11	122.50	128.84	120.75	125.00	106.06	106,553
2022-05-10	122.50	123.90	120.25	122.50	103.94	25,307
2022-05-09	122.50	124.70	120.55	122.50	103.94	24,706
2022-05-06	130.11	130.11	115.50	122.50	103.94	252,130
2022-05-05	138.50	142.00	132.00	135.00	114.55	56,916
2022-05-04	137.50	142.00	135.00	138.50	117.51	38,141
2022-05-03	133.50	139.49	133.50	137.50	116.67	472,737
2022-04-29	133.48	134.22	133.48	133.50	113.27	279,958
2022-04-28	132.50	134.50	132.50	132.50	112.42	565,370
2022-04-27	132.50	134.00	131.00	132.50	112.42	94,402
2022-04-26	131.00	136.00	130.00	132.50	112.42	167,743
2022-04-25	131.50	132.00	125.00	127.50	108.18	981,802
2022-04-22	138.50	141.50	130.10	132.50	112.42	157,875
2022-04-21	138.50	140.10	137.50	138.50	117.51	180,796
2022-04-20	138.50	140.60	138.00	138.50	117.51	53,548
2022-04-19	141.50	141.50	138.50	138.50	117.51	147,446
2022-04-14	141.50	145.00	138.31	141.50	120.06	195,511
2022-04-13	141.00	145.00	138.00	141.50	120.06	111,399

← NewerPage 19 of 22 · 1,266 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.