Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	134.50	143.00	130.75	141.00	119.64	881,455
2022-04-11	124.50	126.50	122.83	124.50	105.64	50,548
2022-04-08	116.80	128.00	116.80	124.50	105.64	316,002
2022-04-07	116.50	116.50	115.00	116.00	98.424	30,423
2022-04-06	117.50	118.00	115.00	116.50	98.848	44,948
2022-04-05	117.50	117.50	116.50	117.50	99.697	96,082
2022-04-04	117.50	117.50	116.75	117.50	99.697	42,033
2022-04-01	118.00	118.75	116.66	117.50	99.697	32,020
2022-03-31	118.00	122.00	116.00	118.00	100.12	79,779
2022-03-30	118.00	118.80	117.21	118.00	100.12	8,283
2022-03-29	122.50	125.00	116.00	118.00	100.12	141,602
2022-03-28	122.50	122.50	120.05	122.50	103.94	7,424
2022-03-25	122.00	122.50	120.20	122.50	103.94	10,488
2022-03-24	121.50	128.00	120.00	122.00	103.51	162,492
2022-03-23	121.50	122.50	120.00	121.50	103.09	69,819
2022-03-22	121.50	122.75	119.50	121.50	103.09	25,783
2022-03-21	121.50	122.25	121.00	121.50	103.09	81,732
2022-03-18	121.00	123.00	118.50	121.50	103.09	40,124
2022-03-17	120.00	125.00	117.80	121.00	102.67	19,717
2022-03-16	118.90	123.75	118.90	120.00	101.82	15,047
2022-03-15	120.00	120.00	110.00	117.50	99.697	62,878
2022-03-14	131.00	131.75	120.08	125.00	106.06	30,735
2022-03-11	127.50	134.00	126.25	131.00	111.15	29,442
2022-03-10	121.00	130.00	119.75	127.50	108.18	45,445
2022-03-09	115.00	125.00	112.00	121.00	102.67	39,366
2022-03-08	115.00	115.00	111.50	115.00	97.575	4,315
2022-03-07	112.50	115.00	101.11	115.00	97.575	129,731
2022-03-04	115.00	115.00	109.00	112.50	95.454	56,997
2022-03-03	120.00	120.00	115.51	117.50	99.697	12,252
2022-03-02	127.50	129.00	115.50	120.00	101.82	79,308
2022-03-01	127.50	130.00	125.25	127.50	108.18	45,438
2022-02-28	132.50	134.00	125.00	127.50	108.18	34,386
2022-02-25	135.00	136.75	130.00	132.50	112.42	26,335
2022-02-24	136.20	136.20	130.00	135.00	114.55	52,406
2022-02-23	142.50	143.89	140.00	142.50	120.91	8,017
2022-02-22	142.50	145.00	140.00	142.50	120.91	43,421
2022-02-21	142.50	143.75	140.00	142.50	120.91	57,160
2022-02-18	139.75	145.00	139.75	142.50	120.91	31,429
2022-02-17	137.50	139.75	136.00	137.50	116.67	30,723
2022-02-16	137.50	137.50	135.00	137.50	116.67	46,432
2022-02-15	137.88	137.88	135.00	137.50	116.67	119,714
2022-02-14	141.33	141.33	135.00	140.00	118.79	34,902
2022-02-11	141.50	145.00	140.00	142.50	120.91	5,131
2022-02-10	141.00	145.00	138.00	141.50	120.06	22,008
2022-02-09	141.00	144.00	137.36	141.00	119.64	33,276
2022-02-08	138.50	145.00	137.00	141.00	119.64	17,226
2022-02-07	137.50	140.00	136.50	138.50	117.51	41,655
2022-02-04	155.00	155.10	136.00	137.50	116.67	167,256
2022-02-03	155.00	155.25	151.00	155.00	131.51	13,249
2022-02-02	157.50	158.85	152.00	155.00	131.51	25,210
2022-02-01	160.00	168.75	155.25	158.50	134.48	75,989
2022-01-31	154.00	156.00	151.75	154.00	130.67	7,116
2022-01-28	154.00	154.00	150.00	154.00	130.67	65,970
2022-01-27	154.00	155.25	150.00	154.00	130.67	7,957
2022-01-26	148.90	156.00	148.90	154.00	130.67	45,354
2022-01-25	152.50	153.00	145.00	147.50	125.15	29,117
2022-01-24	162.50	163.16	150.00	152.50	129.39	36,137
2022-01-21	165.00	165.00	160.00	162.50	137.88	44,525
2022-01-20	166.00	168.50	163.00	166.00	140.85	19,217
2022-01-19	165.50	169.00	162.00	166.00	140.85	11,295

← NewerPage 20 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.