Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 355.00 | 360.00 | 341.00 | 342.50 | 322.50 | 370,479 |
| 2025-08-08 | 352.50 | 360.00 | 350.00 | 355.00 | 334.27 | 254,978 |
| 2025-08-07 | 355.00 | 360.00 | 350.00 | 350.00 | 329.56 | 179,380 |
| 2025-08-06 | 355.00 | 360.00 | 350.00 | 355.00 | 334.27 | 144,036 |
| 2025-08-05 | 352.50 | 369.00 | 350.00 | 369.00 | 347.45 | 79,229 |
| 2025-08-04 | 360.00 | 365.00 | 350.00 | 350.00 | 329.56 | 79,482 |
| 2025-08-01 | 362.50 | 367.81 | 352.00 | 355.00 | 334.27 | 155,283 |
| 2025-07-31 | 377.50 | 380.00 | 360.00 | 365.00 | 343.68 | 67,890 |
| 2025-07-30 | 382.50 | 385.00 | 375.00 | 377.50 | 355.45 | 155,052 |
| 2025-07-29 | 390.00 | 395.00 | 380.00 | 381.00 | 358.75 | 81,479 |
| 2025-07-28 | 385.00 | 395.00 | 380.00 | 390.00 | 367.22 | 153,045 |
| 2025-07-25 | 396.50 | 398.00 | 380.00 | 386.00 | 363.46 | 125,330 |
| 2025-07-24 | 407.50 | 410.00 | 393.00 | 396.00 | 372.87 | 107,759 |
| 2025-07-23 | 412.50 | 415.00 | 405.00 | 407.50 | 383.70 | 645,406 |
| 2025-07-22 | 407.50 | 415.00 | 405.00 | 414.00 | 389.82 | 46,786 |
| 2025-07-21 | 427.50 | 430.00 | 405.00 | 415.00 | 390.76 | 84,289 |
| 2025-07-18 | 425.00 | 435.00 | 425.00 | 430.00 | 404.89 | 71,939 |
| 2025-07-17 | 425.00 | 430.00 | 424.11 | 425.00 | 400.18 | 916,594 |
| 2025-07-16 | 425.00 | 430.00 | 420.00 | 425.00 | 400.18 | 289,441 |
| 2025-07-15 | 422.50 | 429.90 | 420.00 | 425.00 | 400.18 | 64,660 |
| 2025-07-14 | 427.50 | 430.00 | 420.00 | 425.00 | 400.18 | 430,721 |
| 2025-07-11 | 427.50 | 427.50 | 425.00 | 427.50 | 402.53 | 148,804 |
| 2025-07-10 | 427.50 | 427.50 | 425.00 | 427.50 | 402.53 | 58,689 |
| 2025-07-09 | 430.00 | 432.00 | 425.00 | 427.50 | 402.53 | 211,139 |
| 2025-07-08 | 432.50 | 435.00 | 425.00 | 430.00 | 404.89 | 51,496 |
| 2025-07-07 | 430.00 | 435.00 | 425.00 | 425.00 | 400.18 | 49,403 |
| 2025-07-04 | 427.50 | 435.00 | 425.00 | 425.00 | 400.18 | 33,413 |
| 2025-07-03 | 430.00 | 435.00 | 425.00 | 425.00 | 400.18 | 126,645 |
| 2025-07-02 | 427.50 | 435.00 | 425.00 | 425.00 | 400.18 | 110,217 |
| 2025-07-01 | 432.50 | 435.00 | 425.00 | 425.00 | 400.18 | 99,124 |
| 2025-06-30 | 440.00 | 444.00 | 417.00 | 417.00 | 392.65 | 96,726 |
| 2025-06-27 | 440.00 | 442.00 | 434.00 | 435.00 | 409.59 | 464,796 |
| 2025-06-26 | 440.00 | 445.00 | 422.00 | 422.00 | 397.35 | 33,042 |
| 2025-06-25 | 440.00 | 445.00 | 435.00 | 440.00 | 414.30 | 95,532 |
| 2025-06-24 | 425.00 | 444.25 | 422.50 | 437.00 | 411.48 | 71,131 |
| 2025-06-23 | 430.00 | 435.00 | 420.00 | 425.00 | 400.18 | 68,800 |
| 2025-06-20 | 410.00 | 434.95 | 405.00 | 425.00 | 400.18 | 105,194 |
| 2025-06-19 | 405.00 | 413.60 | 400.00 | 405.00 | 381.35 | 338,800 |
| 2025-06-18 | 405.00 | 410.00 | 390.00 | 405.00 | 381.35 | 1,780,258 |
| 2025-06-17 | 440.00 | 445.00 | 400.00 | 404.00 | 380.40 | 3,623,166 |
| 2025-06-16 | 450.00 | 452.45 | 445.00 | 447.00 | 420.89 | 122,834 |
| 2025-06-13 | 455.00 | 455.00 | 440.00 | 455.00 | 428.43 | 358,124 |
| 2025-06-12 | 462.50 | 465.00 | 451.00 | 455.00 | 428.43 | 41,443 |
| 2025-06-11 | 475.00 | 480.00 | 465.00 | 472.00 | 437.37 | 111,196 |
| 2025-06-10 | 480.00 | 482.00 | 470.00 | 470.00 | 435.52 | 145,076 |
| 2025-06-09 | 470.00 | 485.00 | 466.10 | 485.00 | 449.42 | 101,154 |
| 2025-06-06 | 455.00 | 475.00 | 453.00 | 465.00 | 430.88 | 80,999 |
| 2025-06-05 | 457.50 | 460.00 | 450.00 | 455.00 | 421.62 | 85,505 |
| 2025-06-04 | 470.00 | 475.00 | 455.00 | 457.50 | 423.94 | 83,798 |
| 2025-06-03 | 470.00 | 475.00 | 465.00 | 470.00 | 435.52 | 168,213 |
| 2025-06-02 | 492.50 | 495.00 | 465.00 | 475.00 | 440.15 | 280,425 |
| 2025-05-30 | 485.00 | 500.00 | 480.00 | 495.00 | 458.68 | 419,727 |
| 2025-05-29 | 482.50 | 490.00 | 480.00 | 484.00 | 448.49 | 786,161 |
| 2025-05-28 | 471.00 | 485.00 | 469.73 | 475.00 | 440.15 | 443,916 |
| 2025-05-27 | 470.00 | 475.00 | 465.00 | 467.00 | 432.74 | 664,068 |
| 2025-05-23 | 470.00 | 480.00 | 465.00 | 475.00 | 440.15 | 451,403 |
| 2025-05-22 | 455.00 | 475.00 | 450.00 | 468.00 | 433.66 | 200,486 |
| 2025-05-21 | 435.00 | 465.00 | 435.00 | 455.00 | 421.62 | 707,700 |
| 2025-05-20 | 420.00 | 440.00 | 420.00 | 435.00 | 403.09 | 78,980 |
| 2025-05-19 | 415.00 | 425.00 | 410.00 | 420.00 | 389.19 | 480,865 |
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.