UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,305.20 -52.50 (-2.23%) DOW
38,038.89 -347.20 (-0.90%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Warpaint London PLC (W7L.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 485.00 | 494.99 | 476.25 | 480.00 | 480.00 | 132,421 |
| 29 Apr 2024 | 472.50 | 485.00 | 470.00 | 485.00 | 485.00 | 226,220 |
| 26 Apr 2024 | 485.00 | 490.00 | 470.30 | 472.50 | 472.50 | 181,122 |
| 25 Apr 2024 | 495.00 | 500.00 | 480.00 | 485.00 | 485.00 | 250,167 |
| 24 Apr 2024 | 480.00 | 506.00 | 482.10 | 490.00 | 490.00 | 1,061,956 |
| 23 Apr 2024 | 460.00 | 470.00 | 455.00 | 470.00 | 470.00 | 130,170 |
| 22 Apr 2024 | 447.50 | 474.00 | 445.00 | 465.00 | 465.00 | 256,588 |
| 19 Apr 2024 | 430.00 | 450.00 | 429.00 | 447.50 | 447.50 | 105,467 |
| 18 Apr 2024 | 420.00 | 435.00 | 418.33 | 430.00 | 430.00 | 275,607 |
| 17 Apr 2024 | 415.00 | 423.90 | 415.00 | 420.00 | 420.00 | 71,548 |
| 16 Apr 2024 | 425.00 | 425.00 | 411.00 | 415.00 | 415.00 | 234,597 |
| 15 Apr 2024 | 425.00 | 427.45 | 415.00 | 425.00 | 425.00 | 167,682 |
| 12 Apr 2024 | 430.00 | 430.00 | 420.00 | 425.00 | 425.00 | 138,469 |
| 11 Apr 2024 | 432.50 | 435.00 | 422.21 | 430.00 | 430.00 | 101,135 |
| 10 Apr 2024 | 427.50 | 440.00 | 421.50 | 435.00 | 435.00 | 243,424 |
| 09 Apr 2024 | 390.00 | 430.00 | 390.00 | 427.50 | 427.50 | 654,587 |
| 08 Apr 2024 | 377.50 | 380.00 | 370.00 | 375.00 | 375.00 | 156,819 |
| 05 Apr 2024 | 390.00 | 390.00 | 365.55 | 378.00 | 378.00 | 430,829 |
| 04 Apr 2024 | 412.50 | 400.00 | 385.00 | 390.00 | 390.00 | 406,732 |
| 03 Apr 2024 | 412.50 | 413.25 | 410.00 | 412.50 | 412.50 | 162,071 |
| 02 Apr 2024 | 412.50 | 415.00 | 405.00 | 412.50 | 412.50 | 122,072 |
| 28 Mar 2024 | 417.50 | 420.00 | 410.00 | 412.50 | 412.50 | 465,115 |
| 27 Mar 2024 | 420.00 | 420.00 | 415.00 | 417.50 | 417.50 | 28,920 |
| 26 Mar 2024 | 420.00 | 424.00 | 415.00 | 420.00 | 420.00 | 80,490 |
| 25 Mar 2024 | 420.00 | 423.40 | 415.00 | 420.00 | 420.00 | 231,553 |
| 22 Mar 2024 | 422.50 | 425.00 | 416.00 | 420.00 | 420.00 | 59,684 |
| 21 Mar 2024 | 410.00 | 424.50 | 407.90 | 420.00 | 420.00 | 239,709 |
| 20 Mar 2024 | 410.00 | 422.00 | 407.22 | 422.00 | 422.00 | 32,308 |
| 19 Mar 2024 | 420.00 | 425.00 | 410.00 | 412.00 | 412.00 | 79,567 |
| 18 Mar 2024 | 415.00 | 432.00 | 412.00 | 432.00 | 432.00 | 134,538 |
| 15 Mar 2024 | 415.00 | 420.00 | 411.10 | 415.00 | 415.00 | 97,823 |
| 14 Mar 2024 | 400.00 | 420.00 | 401.00 | 418.00 | 418.00 | 504,887 |
| 13 Mar 2024 | 390.00 | 411.00 | 389.15 | 411.00 | 411.00 | 109,396 |
| 12 Mar 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 36,008 |
| 11 Mar 2024 | 390.00 | 394.50 | 385.00 | 390.00 | 390.00 | 44,610 |
| 08 Mar 2024 | 390.00 | 394.00 | 385.00 | 390.00 | 390.00 | 86,063 |
| 07 Mar 2024 | 390.00 | 395.00 | 386.00 | 390.00 | 390.00 | 34,560 |
| 06 Mar 2024 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 186,427 |
| 05 Mar 2024 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 92,903 |
| 04 Mar 2024 | 380.00 | 390.00 | 381.00 | 385.00 | 385.00 | 146,384 |
| 01 Mar 2024 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 97,866 |
| 29 Feb 2024 | 380.00 | 382.60 | 378.30 | 380.00 | 380.00 | 44,295 |
| 28 Feb 2024 | 380.00 | 385.00 | 377.10 | 380.00 | 380.00 | 106,917 |
| 27 Feb 2024 | 385.00 | 390.00 | 375.77 | 390.00 | 390.00 | 184,055 |
| 26 Feb 2024 | 385.00 | 390.00 | 380.00 | 390.00 | 390.00 | 96,897 |
| 23 Feb 2024 | 385.00 | 390.00 | 380.00 | 385.00 | 385.00 | 39,027 |
| 22 Feb 2024 | 390.00 | 395.00 | 380.02 | 385.00 | 385.00 | 39,943 |
| 21 Feb 2024 | 390.00 | 395.00 | 386.00 | 390.00 | 390.00 | 13,712 |
| 20 Feb 2024 | 387.50 | 395.00 | 387.27 | 395.00 | 395.00 | 48,649 |
| 19 Feb 2024 | 390.00 | 396.00 | 385.00 | 389.00 | 389.00 | 59,488 |
| 16 Feb 2024 | 392.50 | 400.00 | 386.75 | 395.00 | 395.00 | 131,767 |
| 15 Feb 2024 | 397.50 | 397.50 | 391.25 | 395.00 | 395.00 | 63,930 |
| 14 Feb 2024 | 400.00 | 405.00 | 390.00 | 400.00 | 400.00 | 64,200 |
| 13 Feb 2024 | 400.00 | 400.00 | 395.50 | 400.00 | 400.00 | 19,663 |
| 12 Feb 2024 | 395.00 | 403.50 | 395.00 | 401.00 | 401.00 | 119,755 |
| 09 Feb 2024 | 402.50 | 405.00 | 393.50 | 395.00 | 395.00 | 116,433 |
| 08 Feb 2024 | 395.00 | 405.00 | 393.02 | 402.50 | 402.50 | 227,798 |
| 07 Feb 2024 | 385.00 | 400.00 | 380.00 | 395.00 | 395.00 | 188,870 |
| 06 Feb 2024 | 385.00 | 386.95 | 380.00 | 385.00 | 385.00 | 94,031 |
| 05 Feb 2024 | 382.50 | 387.25 | 380.00 | 385.00 | 385.00 | 98,394 |
| 02 Feb 2024 | 385.00 | 390.00 | 380.00 | 382.50 | 382.50 | 29,049 |
| 01 Feb 2024 | 390.00 | 391.30 | 381.00 | 381.00 | 381.00 | 37,408 |
| 31 Jan 2024 | 382.50 | 390.00 | 380.00 | 385.00 | 385.00 | 33,819 |
| 30 Jan 2024 | 385.00 | 390.00 | 380.00 | 382.50 | 382.50 | 45,992 |
| 29 Jan 2024 | 390.00 | 395.00 | 382.00 | 382.00 | 382.00 | 73,859 |
| 26 Jan 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 63,710 |
| 25 Jan 2024 | 390.00 | 394.00 | 387.50 | 390.00 | 390.00 | 76,544 |
| 24 Jan 2024 | 387.50 | 395.00 | 388.75 | 390.00 | 390.00 | 74,244 |
| 23 Jan 2024 | 382.50 | 390.00 | 381.20 | 387.50 | 387.50 | 257,512 |
| 22 Jan 2024 | 390.00 | 395.00 | 375.00 | 384.00 | 384.00 | 123,341 |
| 19 Jan 2024 | 395.00 | 404.64 | 385.00 | 390.00 | 390.00 | 216,498 |
| 18 Jan 2024 | 392.50 | 400.00 | 390.00 | 395.00 | 395.00 | 175,312 |
| 17 Jan 2024 | 407.50 | 406.54 | 381.60 | 390.00 | 390.00 | 365,878 |
| 16 Jan 2024 | 415.00 | 420.00 | 405.00 | 407.50 | 407.50 | 129,698 |
| 15 Jan 2024 | 408.70 | 419.99 | 395.00 | 415.00 | 415.00 | 261,665 |
| 12 Jan 2024 | 405.00 | 410.00 | 383.60 | 400.00 | 400.00 | 410,181 |
| 11 Jan 2024 | 390.00 | 395.00 | 375.00 | 382.00 | 382.00 | 177,641 |
| 10 Jan 2024 | 390.00 | 395.00 | 385.00 | 390.00 | 390.00 | 83,503 |
| 09 Jan 2024 | 390.00 | 395.00 | 386.75 | 390.00 | 390.00 | 67,375 |
| 08 Jan 2024 | 392.50 | 400.00 | 386.53 | 390.00 | 390.00 | 89,935 |
| 05 Jan 2024 | 380.00 | 395.00 | 375.00 | 393.00 | 393.00 | 164,371 |
| 04 Jan 2024 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 72,743 |
| 03 Jan 2024 | 380.00 | 385.00 | 375.00 | 380.00 | 380.00 | 79,042 |
| 02 Jan 2024 | 375.00 | 385.00 | 370.00 | 380.00 | 380.00 | 123,100 |
| 29 Dec 2023 | 365.00 | 375.00 | 363.00 | 375.00 | 375.00 | 76,661 |
| 28 Dec 2023 | 362.50 | 369.00 | 355.00 | 365.00 | 365.00 | 44,499 |
| 27 Dec 2023 | 362.50 | 365.00 | 361.34 | 365.00 | 365.00 | 44,897 |
| 22 Dec 2023 | 357.50 | 365.00 | 355.00 | 362.50 | 362.50 | 46,380 |
| 21 Dec 2023 | 357.50 | 360.00 | 355.00 | 357.50 | 357.50 | 37,318 |
| 20 Dec 2023 | 365.00 | 365.00 | 350.00 | 350.00 | 350.00 | 55,256 |
| 19 Dec 2023 | 365.00 | 370.00 | 360.00 | 365.00 | 365.00 | 93,336 |
| 18 Dec 2023 | 350.00 | 366.50 | 350.00 | 365.00 | 365.00 | 160,656 |
| 15 Dec 2023 | 350.00 | 355.00 | 347.71 | 350.00 | 350.00 | 484,220 |
| 14 Dec 2023 | 355.00 | 360.00 | 345.00 | 350.00 | 350.00 | 191,540 |
| 13 Dec 2023 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 164,724 |
| 12 Dec 2023 | 355.00 | 360.00 | 352.00 | 357.00 | 357.00 | 309,164 |
| 11 Dec 2023 | 345.00 | 360.00 | 344.80 | 355.00 | 355.00 | 165,930 |
| 08 Dec 2023 | 347.50 | 350.00 | 340.00 | 345.00 | 345.00 | 484,467 |
| 07 Dec 2023 | 335.00 | 349.50 | 330.00 | 345.00 | 345.00 | 361,576 |
| 06 Dec 2023 | 325.00 | 338.50 | 320.00 | 335.00 | 335.00 | 352,158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.