Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	165.50	166.00	162.21	165.50	140.42	8,074
2022-01-17	156.50	168.49	154.00	165.50	140.42	97,789
2022-01-14	156.50	158.40	154.50	156.50	132.79	31,776
2022-01-13	156.50	158.60	154.50	156.50	132.79	3,918
2022-01-12	156.50	158.75	154.11	156.50	132.79	12,278
2022-01-11	156.50	156.50	153.76	156.50	132.79	155,800
2022-01-10	156.50	158.00	153.00	153.00	129.82	15,504
2022-01-07	156.50	158.50	155.00	156.50	132.79	30,605
2022-01-06	158.50	160.00	152.03	156.50	132.79	258,190
2022-01-05	156.50	162.00	155.00	158.50	134.48	59,145
2022-01-04	156.50	156.50	155.00	156.50	132.79	47,512
2021-12-31	156.50	156.50	155.25	156.50	132.79	13,119
2021-12-30	156.50	157.00	155.25	156.50	132.79	7,241
2021-12-29	156.50	157.70	155.45	156.50	132.79	6,271
2021-12-24	156.50	156.50	155.50	156.50	132.79	1,022
2021-12-23	156.50	157.70	155.55	156.50	132.79	13,755
2021-12-22	155.50	158.00	153.05	156.50	132.79	22,840
2021-12-21	155.50	160.00	153.00	155.50	131.94	59,554
2021-12-20	155.50	155.50	153.00	155.50	131.94	33,225
2021-12-17	155.50	155.50	153.05	155.50	131.94	9,835
2021-12-16	155.50	155.50	153.00	155.50	131.94	12,132
2021-12-15	155.50	155.50	153.25	155.50	131.94	4,256
2021-12-14	156.00	156.00	153.00	155.50	131.94	33,667
2021-12-13	160.00	160.00	153.00	156.50	132.79	41,197
2021-12-10	167.50	170.00	160.00	162.50	137.88	14,190
2021-12-09	170.00	170.00	165.00	167.50	142.12	10,214
2021-12-08	170.00	170.00	165.00	170.00	144.24	12,862
2021-12-07	170.00	170.00	161.00	170.00	144.24	29,169
2021-12-06	170.00	170.00	165.00	170.00	144.24	39,249
2021-12-03	174.00	174.00	174.00	174.00	147.64	21,541
2021-12-02	175.00	175.00	167.00	171.00	145.09	18,186
2021-12-01	172.50	180.00	170.00	175.00	148.48	26,116
2021-11-30	180.00	185.00	170.00	172.50	146.36	178,411
2021-11-29	177.50	185.00	175.00	180.00	152.73	84,126
2021-11-26	168.90	180.00	168.90	177.50	150.61	52,685
2021-11-25	155.00	174.89	154.05	172.50	146.36	162,770
2021-11-24	155.00	155.00	152.06	155.00	131.51	4,538
2021-11-23	162.50	165.00	150.00	155.00	131.51	41,355
2021-11-22	163.50	165.00	160.00	162.50	137.88	20,307
2021-11-19	163.50	163.90	162.50	163.50	138.73	67,449
2021-11-18	163.50	166.50	160.00	163.50	138.73	52,729
2021-11-17	163.50	166.00	162.60	163.50	138.73	71,866
2021-11-16	162.50	165.00	161.55	163.50	138.73	18,236
2021-11-15	162.50	165.00	160.11	162.50	137.88	25,181
2021-11-12	165.00	165.00	155.00	162.50	137.88	73,569
2021-11-11	165.00	167.44	160.00	165.00	140.00	23,165
2021-11-10	164.00	168.89	160.00	165.00	137.88	43,480
2021-11-09	165.00	167.00	160.00	164.00	137.04	9,702
2021-11-08	165.00	167.50	161.00	165.00	137.88	11,500
2021-11-05	165.00	166.89	160.02	165.00	137.88	125,132
2021-11-04	174.00	175.00	160.00	165.00	137.88	38,947
2021-11-03	174.00	176.25	170.00	174.00	145.40	80,384
2021-11-02	166.50	180.00	165.00	174.00	145.40	668,507
2021-11-01	152.50	153.90	150.31	152.50	127.43	4,886
2021-10-29	151.00	155.00	149.00	152.50	127.43	48,750
2021-10-28	152.50	155.00	140.25	151.00	126.18	136,767
2021-10-27	157.50	160.00	148.10	152.50	127.43	49,871
2021-10-26	162.50	165.00	155.00	157.50	131.61	33,371
2021-10-25	162.50	163.95	160.00	162.50	135.79	59,594
2021-10-22	175.00	175.00	157.00	162.50	135.79	118,158

← NewerPage 21 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.