Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	185.00	190.00	176.00	180.60	180.60	215,794
2026-07-22	177.50	187.49	175.00	185.00	185.00	368,828
2026-07-21	177.50	180.00	175.00	177.00	177.00	583,314
2026-07-20	177.50	180.00	175.00	177.00	177.00	401,337
2026-07-17	182.50	185.00	175.00	180.00	180.00	633,052
2026-07-16	185.00	191.20	180.00	180.00	180.00	788,235
2026-07-15	185.00	190.00	180.00	185.00	185.00	423,309
2026-07-14	187.50	190.00	180.00	186.20	186.20	244,858
2026-07-13	192.50	195.00	185.60	188.00	188.00	521,156
2026-07-10	192.50	196.80	190.00	192.00	192.00	56,570
2026-07-09	192.50	195.00	189.00	192.00	192.00	425,366
2026-07-08	197.50	200.00	187.50	192.00	192.00	182,933
2026-07-07	207.50	212.00	195.00	198.00	198.00	246,402
2026-07-06	207.50	210.00	205.00	208.00	208.00	116,647
2026-07-03	205.00	210.00	200.00	207.50	207.50	302,912
2026-07-02	205.00	210.00	200.00	205.00	205.00	40,982
2026-07-01	200.00	210.00	198.23	205.00	205.00	136,081
2026-06-30	202.50	205.00	195.00	200.00	200.00	138,796
2026-06-29	207.50	210.00	200.00	202.50	202.50	89,713
2026-06-26	210.00	215.00	205.00	205.00	205.00	59,774
2026-06-25	210.00	215.50	205.00	210.00	210.00	139,931
2026-06-24	207.50	212.50	205.00	210.00	210.00	150,912
2026-06-23	212.50	215.00	205.00	208.00	208.00	140,812
2026-06-22	217.50	220.00	210.00	210.00	210.00	85,916
2026-06-19	217.50	225.00	213.00	217.50	217.50	160,982
2026-06-18	215.00	225.00	210.00	214.00	214.00	371,197
2026-06-17	217.50	220.00	210.00	216.00	216.00	178,770
2026-06-16	220.00	230.00	215.00	220.00	220.00	689,473
2026-06-15	212.50	218.90	210.00	215.00	215.00	409,448
2026-06-12	215.00	220.00	210.00	212.50	212.50	259,127
2026-06-11	202.50	220.00	200.00	215.00	215.00	413,638
2026-06-10	215.00	225.00	210.00	218.00	209.00	350,387
2026-06-09	212.50	225.00	207.05	217.50	208.52	451,345
2026-06-08	207.50	220.00	200.00	213.00	204.21	270,104
2026-06-05	210.00	218.00	205.00	214.00	205.17	230,485
2026-06-04	207.50	215.00	205.00	210.00	201.33	264,315
2026-06-03	205.00	215.00	200.00	210.00	201.33	853,277
2026-06-02	210.00	213.00	200.00	207.00	198.45	466,367
2026-06-01	212.50	220.00	205.00	210.00	201.33	309,830
2026-05-29	200.00	215.00	195.00	210.00	201.33	387,099
2026-05-28	202.50	205.00	195.00	198.00	189.83	377,510
2026-05-27	195.00	205.00	190.00	199.40	191.17	298,754
2026-05-26	187.50	200.00	185.00	192.00	184.07	624,715
2026-05-22	172.50	190.00	170.00	187.00	179.28	561,278
2026-05-21	172.50	175.00	170.00	172.50	165.38	147,554
2026-05-20	172.50	175.00	170.00	172.50	165.38	145,269
2026-05-19	175.00	180.00	170.00	172.50	165.38	252,284
2026-05-18	172.50	180.00	170.00	177.00	169.69	209,507
2026-05-15	172.50	175.00	170.00	175.00	167.78	127,849
2026-05-14	171.00	178.00	167.00	175.00	167.78	259,624
2026-05-13	170.00	175.00	165.00	169.00	162.02	231,543
2026-05-12	172.50	175.00	165.00	169.00	162.02	313,542
2026-05-11	172.50	175.00	170.00	172.50	165.38	174,964
2026-05-08	172.50	175.00	170.00	173.00	165.86	436,232
2026-05-07	175.00	185.00	170.00	170.00	162.98	1,145,378
2026-05-06	175.00	180.00	170.00	179.00	171.61	1,020,365
2026-05-05	177.50	180.00	170.00	174.00	166.82	742,737
2026-05-01	172.50	180.00	170.00	177.00	169.69	610,254
2026-04-30	170.00	176.00	165.00	174.00	166.82	948,626
2026-04-29	170.00	180.00	165.00	172.00	164.90	2,961,358

← NewerPage 2 of 5 · 252 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.