Warpaint London PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	197.50	200.00	185.00	187.50	179.76	201,412
2026-04-27	202.50	205.00	195.00	200.00	191.74	220,052
2026-04-24	215.00	220.00	200.00	205.00	196.54	323,573
2026-04-23	217.50	220.00	210.00	215.00	206.12	138,969
2026-04-22	225.00	230.00	215.00	220.00	210.92	96,935
2026-04-21	235.00	240.00	223.50	225.00	215.71	236,378
2026-04-20	225.00	235.00	220.00	232.50	222.90	181,386
2026-04-17	227.50	230.00	220.00	225.00	215.71	189,339
2026-04-16	225.00	235.00	221.63	227.50	218.11	173,894
2026-04-15	217.50	230.00	215.00	225.00	215.71	98,961
2026-04-14	215.00	230.00	210.00	230.00	220.50	67,562
2026-04-13	210.00	216.90	205.00	215.00	206.12	129,177
2026-04-10	202.50	215.00	200.00	215.00	206.12	105,296
2026-04-09	205.00	210.00	200.00	202.50	194.14	122,474
2026-04-08	195.00	210.00	195.00	205.00	196.54	225,311
2026-04-07	187.50	200.00	185.00	195.00	186.95	270,263
2026-04-02	185.00	190.00	175.00	187.50	179.76	354,729
2026-04-01	185.00	200.00	184.50	185.00	177.36	320,028
2026-03-31	185.00	190.00	180.00	185.00	177.36	242,693
2026-03-30	187.50	190.00	180.00	185.00	177.36	438,693
2026-03-27	192.50	195.00	184.00	184.00	176.40	108,091
2026-03-26	202.50	205.00	190.00	190.00	182.16	137,932
2026-03-25	190.00	214.00	185.00	201.00	192.70	279,667
2026-03-24	190.00	195.00	185.00	189.00	181.20	374,229
2026-03-23	185.00	200.00	180.00	195.00	186.95	346,157
2026-03-20	192.50	200.00	190.00	193.00	185.03	333,140
2026-03-19	197.50	200.00	190.00	193.00	185.03	185,775
2026-03-18	205.00	213.00	195.00	205.00	196.54	221,185
2026-03-17	205.00	210.00	200.00	205.00	196.54	284,035
2026-03-16	215.00	220.00	201.00	206.00	197.50	189,412
2026-03-13	210.00	217.40	205.00	210.00	201.33	160,564
2026-03-12	212.50	215.00	205.00	213.00	204.21	99,817
2026-03-11	222.50	225.00	210.00	215.00	206.12	164,662
2026-03-10	220.00	235.00	215.00	224.00	214.75	343,731
2026-03-09	230.00	235.00	210.00	220.00	210.92	913,279
2026-03-06	235.00	240.00	230.00	238.00	228.17	108,678
2026-03-05	235.00	240.00	230.00	238.00	228.17	390,925
2026-03-04	232.50	240.00	225.00	235.00	225.30	528,191
2026-03-03	237.50	240.00	220.00	232.00	222.42	470,051
2026-03-02	250.00	255.00	231.00	242.00	232.01	277,481
2026-02-27	240.00	260.00	239.00	252.00	241.60	247,371
2026-02-26	240.00	245.00	235.00	240.00	230.09	229,424
2026-02-25	250.00	255.00	235.00	240.00	230.09	449,952
2026-02-24	260.00	265.00	240.00	249.00	238.72	452,808
2026-02-23	275.00	279.49	260.00	263.00	252.14	349,017
2026-02-20	245.00	275.00	244.00	272.00	260.77	1,244,808
2026-02-19	237.50	255.00	235.00	247.00	236.80	827,384
2026-02-18	217.50	240.00	215.00	235.00	225.30	1,083,212
2026-02-17	210.00	220.00	200.00	217.00	208.04	334,708
2026-02-16	215.00	220.00	205.00	210.00	201.33	400,853
2026-02-13	217.50	220.00	210.00	215.00	206.12	197,392
2026-02-12	215.00	225.00	210.00	219.00	209.96	757,732
2026-02-11	222.50	225.00	212.50	220.00	210.92	380,013
2026-02-10	222.50	225.00	205.00	222.50	213.31	906,745
2026-02-09	190.00	230.00	180.00	221.00	211.88	1,643,946
2026-02-06	200.00	210.00	195.00	200.00	191.74	1,135,157
2026-02-05	202.50	210.00	195.25	198.00	189.83	484,511
2026-02-04	212.50	215.00	200.00	205.00	196.54	792,214
2026-02-03	225.00	230.00	210.00	215.00	206.12	557,462
2026-02-02	220.00	244.38	218.50	223.00	213.79	1,674,709

← NewerPage 3 of 22 · 1,264 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.