Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 536.00 | 554.00 | 532.00 | 545.00 | 505.02 | 121,554 |
| 2024-11-21 | 525.00 | 540.00 | 524.00 | 536.00 | 496.68 | 92,057 |
| 2024-11-20 | 525.00 | 530.00 | 520.00 | 525.00 | 486.48 | 100,227 |
| 2024-11-19 | 527.00 | 530.00 | 516.60 | 522.00 | 483.70 | 195,572 |
| 2024-11-18 | 526.00 | 540.00 | 512.00 | 528.00 | 489.26 | 203,964 |
| 2024-11-15 | 521.00 | 530.00 | 512.00 | 512.00 | 474.44 | 186,395 |
| 2024-11-14 | 516.00 | 530.00 | 516.00 | 521.00 | 482.78 | 324,002 |
| 2024-11-13 | 500.00 | 520.00 | 494.00 | 520.00 | 481.85 | 240,343 |
| 2024-11-12 | 505.00 | 505.80 | 492.00 | 494.00 | 457.76 | 653,650 |
| 2024-11-11 | 514.00 | 516.00 | 492.00 | 510.00 | 472.58 | 232,071 |
| 2024-11-08 | 525.00 | 530.00 | 512.00 | 512.00 | 474.44 | 400,185 |
| 2024-11-07 | 535.00 | 537.31 | 510.00 | 510.00 | 472.58 | 273,213 |
| 2024-11-06 | 522.00 | 538.00 | 520.00 | 532.00 | 489.73 | 184,988 |
| 2024-11-05 | 513.00 | 530.00 | 510.00 | 519.00 | 477.76 | 150,030 |
| 2024-11-04 | 525.00 | 530.00 | 510.00 | 513.00 | 472.24 | 294,417 |
| 2024-11-01 | 543.00 | 558.00 | 522.00 | 524.00 | 482.36 | 316,889 |
| 2024-10-31 | 516.00 | 553.00 | 512.00 | 542.00 | 498.93 | 352,154 |
| 2024-10-30 | 490.00 | 532.00 | 485.00 | 512.00 | 471.32 | 1,253,354 |
| 2024-10-29 | 490.50 | 500.00 | 468.60 | 492.00 | 452.90 | 783,536 |
| 2024-10-28 | 510.00 | 520.00 | 486.00 | 489.00 | 450.14 | 280,388 |
| 2024-10-25 | 516.00 | 520.00 | 506.55 | 508.00 | 467.63 | 227,718 |
| 2024-10-24 | 515.00 | 520.00 | 508.00 | 516.00 | 475.00 | 294,186 |
| 2024-10-23 | 535.00 | 540.00 | 511.20 | 516.00 | 475.00 | 167,441 |
| 2024-10-22 | 536.00 | 542.00 | 530.00 | 535.00 | 492.49 | 173,674 |
| 2024-10-21 | 553.00 | 553.00 | 530.00 | 540.00 | 497.09 | 213,021 |
| 2024-10-18 | 561.00 | 566.00 | 540.00 | 554.00 | 509.98 | 105,470 |
| 2024-10-17 | 560.00 | 580.00 | 556.00 | 561.00 | 516.42 | 134,845 |
| 2024-10-16 | 565.00 | 570.00 | 550.00 | 560.00 | 515.50 | 128,308 |
| 2024-10-15 | 540.00 | 568.00 | 540.00 | 560.00 | 515.50 | 207,993 |
| 2024-10-14 | 511.00 | 550.00 | 510.00 | 542.00 | 498.93 | 354,855 |
| 2024-10-11 | 509.00 | 516.00 | 508.00 | 512.00 | 471.32 | 271,621 |
| 2024-10-10 | 515.00 | 520.00 | 500.36 | 509.00 | 468.55 | 574,982 |
| 2024-10-09 | 514.20 | 530.00 | 514.20 | 515.00 | 474.08 | 105,855 |
| 2024-10-08 | 520.00 | 520.00 | 501.32 | 516.00 | 475.00 | 222,578 |
| 2024-10-07 | 546.00 | 550.00 | 511.20 | 520.00 | 478.68 | 254,955 |
| 2024-10-04 | 555.00 | 568.00 | 540.00 | 542.00 | 498.93 | 79,279 |
| 2024-10-03 | 556.00 | 563.00 | 550.00 | 556.00 | 511.82 | 217,174 |
| 2024-10-02 | 570.00 | 570.00 | 552.00 | 552.00 | 508.14 | 204,251 |
| 2024-10-01 | 572.00 | 578.00 | 560.00 | 570.00 | 524.71 | 197,924 |
| 2024-09-30 | 582.00 | 588.00 | 572.00 | 572.00 | 526.55 | 217,278 |
| 2024-09-27 | 581.00 | 590.00 | 577.00 | 582.00 | 535.75 | 420,136 |
| 2024-09-26 | 585.00 | 590.00 | 579.04 | 581.00 | 534.83 | 153,622 |
| 2024-09-25 | 576.00 | 587.50 | 570.00 | 580.00 | 533.91 | 252,267 |
| 2024-09-24 | 575.00 | 586.00 | 570.00 | 576.00 | 530.23 | 223,235 |
| 2024-09-23 | 560.00 | 580.00 | 560.00 | 575.00 | 529.31 | 392,649 |
| 2024-09-20 | 522.20 | 550.00 | 522.20 | 545.00 | 501.69 | 339,132 |
| 2024-09-19 | 535.00 | 543.00 | 516.00 | 520.00 | 478.68 | 647,556 |
| 2024-09-18 | 554.00 | 566.00 | 530.00 | 536.00 | 493.41 | 365,564 |
| 2024-09-17 | 547.00 | 580.00 | 523.20 | 548.00 | 504.45 | 952,212 |
| 2024-09-16 | 548.00 | 550.00 | 510.00 | 516.00 | 475.00 | 297,824 |
| 2024-09-13 | 517.00 | 550.00 | 516.00 | 540.00 | 497.09 | 139,968 |
| 2024-09-12 | 516.00 | 526.00 | 507.00 | 520.00 | 478.68 | 305,750 |
| 2024-09-11 | 561.00 | 562.62 | 484.00 | 500.00 | 460.27 | 721,323 |
| 2024-09-10 | 572.00 | 580.00 | 555.60 | 564.00 | 519.18 | 50,764 |
| 2024-09-09 | 549.00 | 580.00 | 545.00 | 574.00 | 528.39 | 209,101 |
| 2024-09-06 | 550.00 | 560.00 | 540.00 | 546.00 | 502.61 | 148,790 |
| 2024-09-05 | 545.00 | 560.00 | 544.03 | 560.00 | 515.50 | 49,170 |
| 2024-09-04 | 542.00 | 550.00 | 538.00 | 545.00 | 501.69 | 44,555 |
| 2024-09-03 | 545.00 | 560.00 | 540.00 | 550.00 | 506.30 | 51,240 |
| 2024-09-02 | 546.00 | 550.00 | 539.80 | 540.00 | 497.09 | 147,808 |
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.