Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 227.50 | 230.00 | 220.00 | 225.00 | 211.86 | 238,146 |
| 2025-11-03 | 245.00 | 250.00 | 225.00 | 227.00 | 213.74 | 285,629 |
| 2025-10-31 | 216.50 | 250.00 | 213.15 | 240.00 | 225.98 | 897,888 |
| 2025-10-30 | 217.50 | 225.00 | 213.00 | 213.00 | 200.56 | 794,881 |
| 2025-10-29 | 211.00 | 220.00 | 207.00 | 217.00 | 204.33 | 3,661,354 |
| 2025-10-28 | 212.50 | 215.00 | 205.00 | 211.00 | 198.68 | 289,706 |
| 2025-10-27 | 220.00 | 223.00 | 210.00 | 214.00 | 201.50 | 124,895 |
| 2025-10-24 | 220.00 | 225.00 | 215.00 | 218.00 | 205.27 | 161,958 |
| 2025-10-23 | 217.50 | 230.00 | 215.00 | 220.00 | 207.15 | 397,353 |
| 2025-10-22 | 200.00 | 225.00 | 195.00 | 225.00 | 211.86 | 1,053,296 |
| 2025-10-21 | 202.50 | 205.00 | 195.00 | 200.00 | 188.32 | 521,683 |
| 2025-10-20 | 205.00 | 210.00 | 200.00 | 203.00 | 191.14 | 118,662 |
| 2025-10-17 | 210.00 | 213.00 | 200.00 | 204.00 | 192.09 | 447,095 |
| 2025-10-16 | 212.50 | 215.00 | 205.00 | 209.00 | 196.79 | 296,902 |
| 2025-10-15 | 215.00 | 220.00 | 205.00 | 212.00 | 199.62 | 416,651 |
| 2025-10-14 | 220.00 | 225.00 | 210.00 | 217.00 | 204.33 | 193,905 |
| 2025-10-13 | 220.00 | 225.00 | 215.00 | 222.00 | 209.03 | 125,489 |
| 2025-10-10 | 220.00 | 225.00 | 215.00 | 220.00 | 207.15 | 213,700 |
| 2025-10-09 | 212.50 | 225.00 | 210.00 | 220.00 | 207.15 | 322,442 |
| 2025-10-08 | 210.00 | 225.00 | 210.00 | 214.00 | 201.50 | 356,972 |
| 2025-10-07 | 220.00 | 225.00 | 205.00 | 212.00 | 199.62 | 286,600 |
| 2025-10-06 | 212.50 | 225.00 | 205.00 | 220.00 | 207.15 | 212,348 |
| 2025-10-03 | 220.00 | 225.00 | 210.00 | 210.00 | 197.74 | 197,455 |
| 2025-10-02 | 210.00 | 230.00 | 205.00 | 220.00 | 207.15 | 472,322 |
| 2025-10-01 | 207.50 | 215.00 | 200.00 | 208.00 | 195.85 | 355,382 |
| 2025-09-30 | 202.50 | 210.00 | 195.00 | 205.00 | 193.03 | 319,162 |
| 2025-09-29 | 210.00 | 215.00 | 198.50 | 202.00 | 190.20 | 410,095 |
| 2025-09-26 | 212.50 | 215.00 | 200.00 | 210.00 | 197.74 | 307,590 |
| 2025-09-25 | 222.50 | 225.00 | 210.00 | 213.00 | 200.56 | 256,276 |
| 2025-09-24 | 222.50 | 230.00 | 220.00 | 220.00 | 207.15 | 1,072,146 |
| 2025-09-23 | 225.00 | 230.00 | 220.00 | 225.00 | 211.86 | 370,195 |
| 2025-09-22 | 225.00 | 230.00 | 220.00 | 230.00 | 216.57 | 321,359 |
| 2025-09-19 | 230.00 | 230.49 | 220.00 | 225.00 | 211.86 | 551,513 |
| 2025-09-18 | 225.00 | 235.00 | 220.00 | 230.00 | 216.57 | 1,466,154 |
| 2025-09-17 | 217.50 | 230.00 | 215.00 | 224.00 | 210.92 | 427,687 |
| 2025-09-16 | 222.50 | 225.00 | 215.00 | 217.50 | 204.80 | 433,671 |
| 2025-09-15 | 230.00 | 235.00 | 220.00 | 225.00 | 211.86 | 429,250 |
| 2025-09-12 | 220.00 | 235.00 | 215.00 | 228.00 | 214.68 | 3,369,031 |
| 2025-09-11 | 230.00 | 235.00 | 215.00 | 220.00 | 207.15 | 1,031,509 |
| 2025-09-10 | 225.00 | 240.00 | 210.00 | 233.00 | 219.39 | 2,946,113 |
| 2025-09-09 | 275.00 | 290.00 | 270.00 | 285.00 | 268.35 | 4,760,044 |
| 2025-09-08 | 282.50 | 290.00 | 265.00 | 273.00 | 257.06 | 1,141,431 |
| 2025-09-05 | 295.00 | 305.00 | 275.00 | 285.00 | 268.35 | 390,450 |
| 2025-09-04 | 285.00 | 300.00 | 282.90 | 295.00 | 277.77 | 656,448 |
| 2025-09-03 | 307.50 | 310.00 | 280.00 | 288.00 | 271.18 | 713,155 |
| 2025-09-02 | 312.50 | 325.00 | 305.00 | 309.00 | 290.95 | 224,094 |
| 2025-09-01 | 315.00 | 319.90 | 307.00 | 315.00 | 296.60 | 161,977 |
| 2025-08-29 | 317.50 | 320.00 | 310.00 | 318.00 | 299.43 | 182,697 |
| 2025-08-28 | 320.00 | 325.00 | 312.50 | 318.00 | 299.43 | 626,456 |
| 2025-08-27 | 320.00 | 325.00 | 315.00 | 320.00 | 301.31 | 162,710 |
| 2025-08-26 | 315.00 | 325.00 | 312.50 | 320.00 | 301.31 | 135,365 |
| 2025-08-22 | 315.00 | 320.00 | 310.00 | 320.00 | 301.31 | 173,343 |
| 2025-08-21 | 307.50 | 319.55 | 305.00 | 314.00 | 295.66 | 130,814 |
| 2025-08-20 | 315.00 | 320.00 | 305.00 | 307.50 | 289.54 | 113,782 |
| 2025-08-19 | 317.50 | 320.00 | 305.00 | 312.00 | 293.78 | 494,956 |
| 2025-08-18 | 312.50 | 320.00 | 310.00 | 317.00 | 298.49 | 415,211 |
| 2025-08-15 | 310.00 | 315.00 | 305.00 | 312.00 | 293.78 | 488,026 |
| 2025-08-14 | 307.50 | 315.00 | 305.00 | 310.00 | 291.89 | 255,210 |
| 2025-08-13 | 325.00 | 330.00 | 305.00 | 310.00 | 291.89 | 662,584 |
| 2025-08-12 | 342.50 | 345.00 | 320.00 | 325.00 | 306.02 | 455,368 |
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.