Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 415.00 | 425.00 | 410.00 | 420.00 | 389.19 | 480,865 |
| 2025-05-16 | 407.50 | 420.00 | 405.00 | 420.00 | 389.19 | 159,096 |
| 2025-05-15 | 400.00 | 410.00 | 396.78 | 397.00 | 367.87 | 67,328 |
| 2025-05-14 | 397.50 | 401.00 | 390.00 | 398.00 | 368.80 | 87,250 |
| 2025-05-13 | 425.00 | 430.00 | 395.00 | 395.00 | 366.02 | 192,898 |
| 2025-05-12 | 432.50 | 445.00 | 425.00 | 427.00 | 395.67 | 194,359 |
| 2025-05-09 | 415.00 | 440.00 | 412.50 | 435.00 | 403.09 | 207,511 |
| 2025-05-08 | 405.00 | 419.25 | 400.00 | 412.50 | 382.24 | 144,946 |
| 2025-05-07 | 400.00 | 408.00 | 395.00 | 405.00 | 375.29 | 465,225 |
| 2025-05-06 | 385.00 | 402.00 | 380.00 | 402.00 | 372.51 | 889,103 |
| 2025-05-02 | 385.00 | 390.00 | 375.00 | 380.00 | 352.12 | 178,563 |
| 2025-05-01 | 377.50 | 390.00 | 375.00 | 385.00 | 356.75 | 124,698 |
| 2025-04-30 | 385.00 | 390.00 | 375.00 | 375.00 | 347.49 | 340,471 |
| 2025-04-29 | 407.50 | 410.00 | 370.00 | 390.00 | 361.39 | 304,881 |
| 2025-04-28 | 385.00 | 420.00 | 380.00 | 405.00 | 375.29 | 268,141 |
| 2025-04-25 | 377.50 | 395.00 | 375.00 | 385.00 | 356.75 | 175,594 |
| 2025-04-24 | 355.00 | 380.00 | 350.00 | 380.00 | 352.12 | 268,875 |
| 2025-04-23 | 350.00 | 364.00 | 350.00 | 360.00 | 333.59 | 169,570 |
| 2025-04-22 | 360.00 | 365.00 | 340.00 | 355.00 | 328.96 | 96,676 |
| 2025-04-17 | 360.00 | 365.00 | 355.00 | 360.00 | 333.59 | 114,340 |
| 2025-04-16 | 360.00 | 365.00 | 355.00 | 360.00 | 333.59 | 368,606 |
| 2025-04-15 | 360.00 | 365.00 | 355.00 | 360.00 | 333.59 | 207,538 |
| 2025-04-14 | 347.50 | 365.00 | 345.00 | 355.00 | 328.96 | 225,676 |
| 2025-04-11 | 360.00 | 362.00 | 336.00 | 346.00 | 320.62 | 304,279 |
| 2025-04-10 | 350.00 | 365.00 | 350.00 | 360.00 | 333.59 | 389,440 |
| 2025-04-09 | 340.00 | 344.00 | 330.00 | 340.00 | 315.06 | 255,324 |
| 2025-04-08 | 317.50 | 353.50 | 315.00 | 345.00 | 319.69 | 258,126 |
| 2025-04-07 | 335.00 | 340.00 | 305.00 | 319.00 | 295.60 | 377,305 |
| 2025-04-04 | 377.50 | 380.00 | 335.00 | 340.00 | 315.06 | 519,308 |
| 2025-04-03 | 395.00 | 400.00 | 380.00 | 382.50 | 354.44 | 263,317 |
| 2025-04-02 | 410.00 | 415.00 | 395.00 | 400.00 | 370.65 | 88,976 |
| 2025-04-01 | 407.50 | 415.00 | 388.00 | 388.00 | 359.53 | 387,516 |
| 2025-03-31 | 425.00 | 425.00 | 396.00 | 410.00 | 379.92 | 236,431 |
| 2025-03-28 | 430.00 | 432.00 | 420.00 | 425.00 | 393.82 | 305,942 |
| 2025-03-27 | 415.00 | 435.00 | 410.00 | 430.00 | 398.45 | 292,109 |
| 2025-03-26 | 427.50 | 430.00 | 414.22 | 420.00 | 389.19 | 95,844 |
| 2025-03-25 | 420.00 | 440.00 | 410.00 | 430.00 | 398.45 | 717,741 |
| 2025-03-24 | 405.00 | 425.00 | 400.00 | 420.00 | 389.19 | 450,510 |
| 2025-03-21 | 402.50 | 410.00 | 400.00 | 405.00 | 375.29 | 709,679 |
| 2025-03-20 | 380.00 | 413.00 | 375.00 | 413.00 | 382.70 | 620,147 |
| 2025-03-19 | 377.50 | 385.00 | 375.00 | 380.00 | 352.12 | 201,082 |
| 2025-03-18 | 367.50 | 380.00 | 366.78 | 377.50 | 349.80 | 173,141 |
| 2025-03-17 | 370.00 | 375.00 | 365.00 | 367.50 | 340.54 | 102,905 |
| 2025-03-14 | 357.50 | 375.00 | 355.00 | 367.00 | 340.07 | 186,360 |
| 2025-03-13 | 356.00 | 360.00 | 355.00 | 357.50 | 331.27 | 61,856 |
| 2025-03-12 | 352.50 | 360.00 | 350.00 | 360.00 | 333.59 | 67,189 |
| 2025-03-11 | 362.50 | 365.00 | 340.00 | 340.00 | 315.06 | 280,880 |
| 2025-03-10 | 367.50 | 370.00 | 358.00 | 360.00 | 333.59 | 176,637 |
| 2025-03-07 | 362.50 | 370.00 | 360.00 | 365.00 | 338.22 | 127,974 |
| 2025-03-06 | 362.50 | 365.00 | 360.00 | 362.00 | 335.44 | 104,451 |
| 2025-03-05 | 357.50 | 370.00 | 355.00 | 360.00 | 333.59 | 186,714 |
| 2025-03-04 | 367.50 | 370.00 | 355.00 | 359.00 | 332.66 | 557,968 |
| 2025-03-03 | 377.50 | 385.00 | 366.00 | 367.50 | 340.54 | 188,183 |
| 2025-02-28 | 363.00 | 380.00 | 363.00 | 375.00 | 347.49 | 345,018 |
| 2025-02-27 | 358.50 | 365.00 | 335.00 | 365.00 | 338.22 | 2,378,840 |
| 2025-02-26 | 382.50 | 385.00 | 355.00 | 358.00 | 331.73 | 963,727 |
| 2025-02-25 | 397.50 | 400.00 | 380.60 | 390.00 | 361.39 | 175,540 |
| 2025-02-24 | 400.00 | 410.00 | 395.00 | 395.00 | 366.02 | 103,286 |
| 2025-02-21 | 402.50 | 405.00 | 395.00 | 400.00 | 370.65 | 84,720 |
| 2025-02-20 | 402.50 | 405.00 | 395.00 | 395.00 | 366.02 | 71,816 |
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.