Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 215.00 | 230.00 | 210.00 | 230.00 | 220.50 | 1,381,081 |
| 2026-01-29 | 200.00 | 220.00 | 196.67 | 215.00 | 206.12 | 806,249 |
| 2026-01-28 | 192.50 | 200.00 | 190.00 | 197.50 | 189.35 | 1,928,675 |
| 2026-01-27 | 192.50 | 195.00 | 190.00 | 192.50 | 184.55 | 140,401 |
| 2026-01-26 | 192.50 | 195.00 | 190.00 | 192.50 | 184.55 | 457,356 |
| 2026-01-23 | 182.50 | 195.00 | 180.00 | 191.00 | 183.11 | 1,172,884 |
| 2026-01-22 | 182.50 | 185.00 | 175.00 | 184.00 | 176.40 | 304,087 |
| 2026-01-21 | 182.50 | 185.00 | 179.00 | 179.00 | 171.61 | 138,942 |
| 2026-01-20 | 183.50 | 185.00 | 182.00 | 182.00 | 174.49 | 119,129 |
| 2026-01-19 | 184.00 | 188.00 | 182.00 | 184.00 | 176.40 | 175,574 |
| 2026-01-16 | 191.00 | 191.20 | 180.00 | 185.00 | 177.36 | 403,164 |
| 2026-01-15 | 191.50 | 195.00 | 187.00 | 191.00 | 183.11 | 168,953 |
| 2026-01-14 | 192.50 | 195.00 | 188.00 | 192.00 | 184.07 | 151,895 |
| 2026-01-13 | 192.50 | 195.00 | 190.00 | 195.00 | 186.95 | 253,668 |
| 2026-01-12 | 191.00 | 195.00 | 187.00 | 192.00 | 184.07 | 322,288 |
| 2026-01-09 | 191.00 | 195.00 | 187.00 | 192.00 | 184.07 | 225,782 |
| 2026-01-08 | 192.50 | 195.00 | 187.00 | 192.00 | 184.07 | 283,413 |
| 2026-01-07 | 191.00 | 200.00 | 187.00 | 192.00 | 184.07 | 239,530 |
| 2026-01-06 | 191.00 | 193.00 | 187.50 | 191.00 | 183.11 | 174,745 |
| 2026-01-05 | 192.50 | 200.00 | 187.00 | 191.00 | 183.11 | 415,769 |
| 2026-01-02 | 192.50 | 200.00 | 190.00 | 194.00 | 185.99 | 254,047 |
| 2025-12-31 | 192.50 | 200.00 | 190.00 | 192.50 | 184.55 | 47,298 |
| 2025-12-30 | 195.00 | 200.00 | 190.00 | 193.00 | 185.03 | 79,561 |
| 2025-12-29 | 197.50 | 200.00 | 190.00 | 195.00 | 186.95 | 149,197 |
| 2025-12-24 | 192.50 | 200.00 | 190.00 | 197.50 | 189.35 | 52,831 |
| 2025-12-23 | 192.50 | 195.00 | 189.16 | 192.50 | 184.55 | 113,151 |
| 2025-12-22 | 192.50 | 195.00 | 190.00 | 190.00 | 182.16 | 189,133 |
| 2025-12-19 | 192.50 | 195.00 | 185.00 | 192.50 | 184.55 | 281,530 |
| 2025-12-18 | 200.00 | 203.00 | 191.50 | 195.00 | 186.95 | 212,147 |
| 2025-12-17 | 192.50 | 206.00 | 190.00 | 200.00 | 191.74 | 414,349 |
| 2025-12-16 | 192.50 | 200.00 | 190.00 | 192.50 | 184.55 | 279,820 |
| 2025-12-15 | 197.50 | 200.00 | 192.00 | 195.00 | 186.95 | 126,331 |
| 2025-12-12 | 197.50 | 200.00 | 194.00 | 200.00 | 191.74 | 240,060 |
| 2025-12-11 | 197.50 | 200.00 | 190.00 | 200.00 | 191.74 | 353,348 |
| 2025-12-10 | 202.50 | 205.00 | 195.00 | 200.00 | 191.74 | 99,492 |
| 2025-12-09 | 202.50 | 205.00 | 200.00 | 202.00 | 193.66 | 206,254 |
| 2025-12-08 | 207.50 | 210.00 | 202.10 | 203.00 | 194.62 | 72,359 |
| 2025-12-05 | 207.50 | 215.00 | 205.00 | 207.00 | 198.45 | 201,739 |
| 2025-12-04 | 202.50 | 210.00 | 200.00 | 210.00 | 201.33 | 79,556 |
| 2025-12-03 | 205.00 | 206.08 | 198.55 | 206.00 | 197.50 | 105,443 |
| 2025-12-02 | 210.00 | 215.00 | 201.60 | 206.00 | 197.50 | 134,043 |
| 2025-12-01 | 210.00 | 215.00 | 202.00 | 202.00 | 193.66 | 104,331 |
| 2025-11-28 | 202.50 | 215.00 | 196.60 | 210.00 | 201.33 | 233,557 |
| 2025-11-27 | 178.00 | 205.00 | 178.00 | 205.00 | 196.54 | 1,308,147 |
| 2025-11-26 | 177.50 | 183.50 | 175.00 | 179.00 | 171.61 | 1,441,797 |
| 2025-11-25 | 182.50 | 185.00 | 175.00 | 177.50 | 170.17 | 381,228 |
| 2025-11-24 | 192.50 | 195.00 | 175.00 | 185.00 | 177.36 | 466,116 |
| 2025-11-21 | 197.50 | 200.00 | 188.75 | 190.00 | 182.16 | 510,866 |
| 2025-11-20 | 205.00 | 210.00 | 195.00 | 199.00 | 190.78 | 151,879 |
| 2025-11-19 | 207.50 | 210.00 | 200.00 | 205.00 | 196.54 | 158,885 |
| 2025-11-18 | 205.00 | 210.00 | 195.00 | 207.00 | 198.45 | 236,742 |
| 2025-11-17 | 207.50 | 215.00 | 205.00 | 208.00 | 199.41 | 113,157 |
| 2025-11-14 | 212.50 | 215.00 | 200.00 | 207.50 | 198.93 | 462,964 |
| 2025-11-13 | 215.00 | 220.00 | 210.00 | 210.00 | 201.33 | 64,681 |
| 2025-11-12 | 220.00 | 225.00 | 210.00 | 216.00 | 207.08 | 150,612 |
| 2025-11-11 | 225.00 | 230.00 | 217.50 | 220.00 | 210.92 | 225,363 |
| 2025-11-10 | 217.50 | 235.00 | 215.00 | 224.00 | 214.75 | 858,320 |
| 2025-11-07 | 217.50 | 220.00 | 215.00 | 216.00 | 207.08 | 401,713 |
| 2025-11-06 | 222.50 | 225.00 | 210.00 | 217.50 | 208.52 | 357,262 |
| 2025-11-05 | 225.00 | 230.00 | 220.00 | 224.00 | 210.92 | 234,140 |
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.