Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 410.00 | 410.00 | 395.00 | 405.00 | 375.29 | 199,346 |
| 2025-02-18 | 410.00 | 415.00 | 405.00 | 410.00 | 379.92 | 192,502 |
| 2025-02-17 | 407.50 | 415.00 | 405.00 | 410.00 | 379.92 | 558,102 |
| 2025-02-14 | 402.50 | 410.00 | 400.00 | 408.00 | 378.07 | 434,096 |
| 2025-02-13 | 397.50 | 410.00 | 395.00 | 410.00 | 379.92 | 200,949 |
| 2025-02-12 | 405.00 | 415.00 | 395.00 | 399.00 | 369.73 | 524,767 |
| 2025-02-11 | 400.00 | 408.50 | 390.00 | 408.00 | 378.07 | 604,505 |
| 2025-02-10 | 387.50 | 405.00 | 381.30 | 400.00 | 370.65 | 1,217,934 |
| 2025-02-07 | 430.00 | 435.00 | 375.00 | 383.00 | 354.90 | 1,453,583 |
| 2025-02-06 | 538.00 | 546.00 | 422.00 | 430.00 | 398.45 | 3,789,847 |
| 2025-02-05 | 519.28 | 534.00 | 519.28 | 532.00 | 492.97 | 136,705 |
| 2025-02-04 | 506.00 | 526.00 | 504.00 | 517.00 | 479.07 | 435,250 |
| 2025-02-03 | 511.25 | 511.25 | 492.00 | 502.00 | 465.17 | 171,292 |
| 2025-01-31 | 515.00 | 520.00 | 510.00 | 510.00 | 472.58 | 91,819 |
| 2025-01-30 | 514.00 | 520.00 | 508.00 | 520.00 | 481.85 | 73,796 |
| 2025-01-29 | 513.00 | 520.00 | 508.60 | 518.00 | 480.00 | 186,782 |
| 2025-01-28 | 512.00 | 516.00 | 504.00 | 516.00 | 478.14 | 81,378 |
| 2025-01-27 | 513.00 | 517.90 | 505.00 | 512.00 | 474.44 | 203,241 |
| 2025-01-24 | 513.00 | 518.00 | 508.00 | 513.00 | 475.36 | 121,626 |
| 2025-01-23 | 514.00 | 518.00 | 508.00 | 510.00 | 472.58 | 94,934 |
| 2025-01-22 | 514.00 | 518.00 | 510.00 | 514.00 | 476.29 | 220,361 |
| 2025-01-21 | 511.00 | 517.50 | 500.00 | 514.00 | 476.29 | 118,291 |
| 2025-01-20 | 512.00 | 518.00 | 508.00 | 508.00 | 470.73 | 84,067 |
| 2025-01-17 | 513.00 | 518.00 | 508.00 | 514.00 | 476.29 | 63,470 |
| 2025-01-16 | 508.00 | 518.00 | 508.00 | 514.00 | 476.29 | 98,526 |
| 2025-01-15 | 507.00 | 512.00 | 504.00 | 512.00 | 474.44 | 47,056 |
| 2025-01-14 | 504.00 | 513.16 | 502.00 | 504.00 | 467.02 | 98,216 |
| 2025-01-13 | 514.00 | 518.00 | 500.00 | 502.00 | 465.17 | 194,428 |
| 2025-01-10 | 514.00 | 518.00 | 510.00 | 518.00 | 480.00 | 73,104 |
| 2025-01-09 | 517.00 | 520.00 | 511.00 | 518.00 | 480.00 | 444,981 |
| 2025-01-08 | 525.00 | 530.00 | 510.00 | 517.00 | 479.07 | 300,349 |
| 2025-01-07 | 513.00 | 527.00 | 510.30 | 526.00 | 487.41 | 232,752 |
| 2025-01-06 | 511.00 | 516.00 | 500.00 | 513.00 | 475.36 | 191,607 |
| 2025-01-03 | 514.00 | 516.00 | 510.00 | 510.00 | 472.58 | 193,213 |
| 2025-01-02 | 520.00 | 525.00 | 511.35 | 514.00 | 476.29 | 120,588 |
| 2024-12-31 | 523.00 | 526.00 | 512.00 | 520.00 | 481.85 | 54,067 |
| 2024-12-30 | 530.00 | 540.00 | 520.00 | 523.00 | 484.63 | 54,164 |
| 2024-12-27 | 532.00 | 540.00 | 520.00 | 528.00 | 489.26 | 53,970 |
| 2024-12-24 | 526.00 | 532.00 | 522.00 | 532.00 | 492.97 | 48,986 |
| 2024-12-23 | 527.00 | 530.00 | 520.00 | 526.00 | 487.41 | 39,560 |
| 2024-12-20 | 531.00 | 536.00 | 502.00 | 502.00 | 465.17 | 125,206 |
| 2024-12-19 | 543.00 | 550.00 | 492.00 | 531.00 | 492.04 | 103,365 |
| 2024-12-18 | 536.00 | 547.00 | 534.40 | 542.00 | 502.24 | 78,819 |
| 2024-12-17 | 539.00 | 541.40 | 534.00 | 536.00 | 496.68 | 217,833 |
| 2024-12-16 | 539.00 | 544.00 | 534.00 | 538.00 | 498.53 | 79,150 |
| 2024-12-13 | 536.00 | 546.00 | 532.50 | 542.00 | 502.24 | 159,879 |
| 2024-12-12 | 526.00 | 546.00 | 522.00 | 530.00 | 491.12 | 145,792 |
| 2024-12-11 | 525.00 | 530.00 | 517.13 | 524.00 | 485.56 | 556,083 |
| 2024-12-10 | 526.00 | 530.00 | 510.00 | 528.00 | 489.26 | 268,610 |
| 2024-12-09 | 526.00 | 530.00 | 521.00 | 522.00 | 483.70 | 270,110 |
| 2024-12-06 | 539.00 | 546.00 | 522.00 | 522.00 | 483.70 | 377,123 |
| 2024-12-05 | 522.00 | 545.00 | 512.38 | 536.00 | 496.68 | 778,192 |
| 2024-12-04 | 517.00 | 524.35 | 516.00 | 524.00 | 485.56 | 232,264 |
| 2024-12-03 | 525.00 | 530.00 | 514.50 | 524.00 | 485.56 | 95,417 |
| 2024-12-02 | 558.00 | 566.00 | 520.00 | 526.00 | 487.41 | 126,177 |
| 2024-11-29 | 562.00 | 568.00 | 550.00 | 556.00 | 515.21 | 56,786 |
| 2024-11-28 | 563.00 | 570.00 | 556.00 | 562.00 | 520.77 | 427,071 |
| 2024-11-27 | 555.00 | 570.00 | 550.00 | 558.00 | 517.06 | 189,329 |
| 2024-11-26 | 553.00 | 560.00 | 540.00 | 550.00 | 509.65 | 116,888 |
| 2024-11-25 | 545.00 | 560.00 | 536.00 | 550.00 | 509.65 | 102,293 |
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.