UK Markets open in 4 hrs 42 mins
NIKKEI 225
26,705.90 +158.85 (+0.60%) HANG SENG
20,305.23 +355.02 (+1.78%) CRUDE OIL
114.14 -0.06 (-0.05%) GOLD FUTURES
1,825.80 +11.80 (+0.65%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,364.72 -462.59 (-1.86%)
Warpaint London PLC (W7L.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 122.50 | 129.38 | 124.70 | 125.00 | 125.00 | 19,078 |
| 12 May 2022 | 125.00 | 126.95 | 120.25 | 122.50 | 122.50 | 28,646 |
| 11 May 2022 | 122.50 | 128.84 | 120.75 | 125.00 | 125.00 | 106,553 |
| 10 May 2022 | 122.50 | 123.90 | 120.25 | 122.50 | 122.50 | 25,307 |
| 09 May 2022 | 122.50 | 124.70 | 120.55 | 122.50 | 122.50 | 24,706 |
| 06 May 2022 | 134.00 | 130.11 | 115.50 | 122.50 | 122.50 | 252,130 |
| 05 May 2022 | 138.50 | 142.00 | 132.00 | 135.00 | 135.00 | 56,916 |
| 04 May 2022 | 137.50 | 142.00 | 135.00 | 138.50 | 138.50 | 38,141 |
| 03 May 2022 | 133.50 | 139.49 | 133.50 | 137.50 | 137.50 | 269,737 |
| 29 Apr 2022 | 132.50 | 134.22 | 133.48 | 133.50 | 133.50 | 279,958 |
| 28 Apr 2022 | 132.50 | 134.50 | 132.50 | 132.50 | 132.50 | 565,374 |
| 27 Apr 2022 | 132.50 | 134.00 | 131.00 | 132.50 | 132.50 | 94,402 |
| 26 Apr 2022 | 131.00 | 136.00 | 130.00 | 132.50 | 132.50 | 167,743 |
| 25 Apr 2022 | 131.50 | 132.00 | 125.00 | 127.50 | 127.50 | 406,802 |
| 22 Apr 2022 | 138.50 | 141.50 | 130.10 | 132.50 | 132.50 | 157,875 |
| 21 Apr 2022 | 138.50 | 140.10 | 137.50 | 138.50 | 138.50 | 105,796 |
| 20 Apr 2022 | 138.50 | 140.60 | 138.00 | 138.50 | 138.50 | 53,548 |
| 19 Apr 2022 | 141.50 | 141.50 | 138.50 | 138.50 | 138.50 | 147,446 |
| 14 Apr 2022 | 141.50 | 145.00 | 138.31 | 141.50 | 141.50 | 195,511 |
| 13 Apr 2022 | 141.00 | 145.00 | 138.00 | 141.50 | 141.50 | 111,399 |
| 12 Apr 2022 | 134.50 | 143.00 | 130.75 | 141.00 | 141.00 | 881,455 |
| 11 Apr 2022 | 124.50 | 126.50 | 122.82 | 124.50 | 124.50 | 50,548 |
| 08 Apr 2022 | 116.00 | 128.00 | 116.80 | 124.50 | 124.50 | 316,002 |
| 07 Apr 2022 | 116.50 | 116.50 | 115.00 | 116.00 | 116.00 | 30,423 |
| 06 Apr 2022 | 117.50 | 118.00 | 115.00 | 116.50 | 116.50 | 44,948 |
| 05 Apr 2022 | 117.50 | 117.50 | 116.50 | 117.50 | 117.50 | 96,082 |
| 04 Apr 2022 | 117.50 | 117.48 | 116.75 | 117.50 | 117.50 | 42,033 |
| 01 Apr 2022 | 118.00 | 118.75 | 116.66 | 117.50 | 117.50 | 32,020 |
| 31 Mar 2022 | 118.00 | 122.00 | 116.00 | 118.00 | 118.00 | 79,779 |
| 30 Mar 2022 | 118.00 | 118.80 | 117.21 | 118.00 | 118.00 | 8,283 |
| 29 Mar 2022 | 122.50 | 125.00 | 116.00 | 118.00 | 118.00 | 141,602 |
| 28 Mar 2022 | 122.50 | 122.50 | 120.05 | 122.50 | 122.50 | 7,424 |
| 25 Mar 2022 | 122.00 | 122.32 | 120.20 | 122.50 | 122.50 | 10,488 |
| 24 Mar 2022 | 121.50 | 128.00 | 120.00 | 122.00 | 122.00 | 162,492 |
| 23 Mar 2022 | 121.50 | 122.50 | 120.00 | 121.50 | 121.50 | 69,819 |
| 22 Mar 2022 | 121.50 | 122.75 | 119.50 | 121.50 | 121.50 | 25,783 |
| 21 Mar 2022 | 121.50 | 122.25 | 121.00 | 121.50 | 121.50 | 81,732 |
| 18 Mar 2022 | 121.00 | 123.00 | 118.50 | 121.50 | 121.50 | 40,124 |
| 17 Mar 2022 | 120.00 | 125.00 | 117.80 | 121.00 | 121.00 | 19,717 |
| 16 Mar 2022 | 117.50 | 123.75 | 118.90 | 120.00 | 120.00 | 15,047 |
| 15 Mar 2022 | 125.00 | 120.00 | 110.00 | 117.50 | 117.50 | 62,878 |
| 14 Mar 2022 | 131.00 | 131.75 | 120.07 | 125.00 | 125.00 | 30,735 |
| 11 Mar 2022 | 127.50 | 134.00 | 126.25 | 131.00 | 131.00 | 29,442 |
| 10 Mar 2022 | 121.00 | 130.00 | 119.75 | 127.50 | 127.50 | 45,445 |
| 09 Mar 2022 | 115.00 | 125.00 | 112.00 | 121.00 | 121.00 | 39,366 |
| 08 Mar 2022 | 115.00 | 112.00 | 111.50 | 115.00 | 115.00 | 4,315 |
| 07 Mar 2022 | 112.50 | 115.00 | 101.11 | 115.00 | 115.00 | 129,731 |
| 04 Mar 2022 | 117.50 | 115.00 | 109.00 | 112.50 | 112.50 | 56,997 |
| 03 Mar 2022 | 120.00 | 120.00 | 115.51 | 117.50 | 117.50 | 12,252 |
| 02 Mar 2022 | 127.50 | 129.00 | 115.50 | 120.00 | 120.00 | 79,308 |
| 01 Mar 2022 | 127.50 | 130.00 | 125.25 | 127.50 | 127.50 | 45,438 |
| 28 Feb 2022 | 132.50 | 134.00 | 125.00 | 127.50 | 127.50 | 34,386 |
| 25 Feb 2022 | 135.00 | 136.75 | 130.00 | 132.50 | 132.50 | 26,335 |
| 24 Feb 2022 | 138.00 | 136.20 | 130.00 | 135.00 | 135.00 | 52,406 |
| 23 Feb 2022 | 142.50 | 143.89 | 140.00 | 142.50 | 142.50 | 8,017 |
| 22 Feb 2022 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 43,421 |
| 21 Feb 2022 | 142.50 | 143.75 | 140.00 | 142.50 | 142.50 | 57,160 |
| 18 Feb 2022 | 137.50 | 145.00 | 139.75 | 142.50 | 142.50 | 31,429 |
| 17 Feb 2022 | 137.50 | 139.75 | 136.00 | 137.50 | 137.50 | 30,723 |
| 16 Feb 2022 | 137.50 | 137.50 | 135.00 | 137.50 | 137.50 | 46,432 |
| 15 Feb 2022 | 140.00 | 137.88 | 135.00 | 137.50 | 137.50 | 119,714 |
| 14 Feb 2022 | 142.50 | 141.32 | 135.00 | 140.00 | 140.00 | 34,902 |
| 11 Feb 2022 | 141.50 | 145.00 | 140.00 | 142.50 | 142.50 | 5,131 |
| 10 Feb 2022 | 141.00 | 145.00 | 138.00 | 141.50 | 141.50 | 22,008 |
| 09 Feb 2022 | 141.00 | 144.00 | 137.36 | 141.00 | 141.00 | 33,276 |
| 08 Feb 2022 | 138.50 | 145.00 | 137.00 | 141.00 | 141.00 | 17,226 |
| 07 Feb 2022 | 137.50 | 140.00 | 136.50 | 138.50 | 138.50 | 41,655 |
| 04 Feb 2022 | 155.00 | 155.10 | 136.00 | 137.50 | 137.50 | 167,256 |
| 03 Feb 2022 | 155.00 | 155.25 | 151.00 | 155.00 | 155.00 | 13,249 |
| 02 Feb 2022 | 157.50 | 158.85 | 152.00 | 155.00 | 155.00 | 25,210 |
| 01 Feb 2022 | 160.00 | 168.75 | 155.25 | 158.50 | 158.50 | 72,989 |
| 31 Jan 2022 | 154.00 | 156.00 | 151.75 | 154.00 | 154.00 | 7,116 |
| 28 Jan 2022 | 154.00 | 153.50 | 150.00 | 154.00 | 154.00 | 65,970 |
| 27 Jan 2022 | 154.00 | 155.25 | 150.00 | 154.00 | 154.00 | 7,957 |
| 26 Jan 2022 | 147.50 | 156.00 | 148.90 | 154.00 | 154.00 | 45,354 |
| 25 Jan 2022 | 152.50 | 153.00 | 145.00 | 147.50 | 147.50 | 29,117 |
| 24 Jan 2022 | 162.50 | 163.16 | 150.00 | 152.50 | 152.50 | 36,137 |
| 21 Jan 2022 | 166.00 | 165.00 | 160.00 | 162.50 | 162.50 | 44,525 |
| 20 Jan 2022 | 166.00 | 168.50 | 163.00 | 166.00 | 166.00 | 19,217 |
| 19 Jan 2022 | 165.50 | 169.00 | 162.00 | 166.00 | 166.00 | 11,295 |
| 18 Jan 2022 | 165.50 | 166.00 | 162.21 | 165.50 | 165.50 | 8,074 |
| 17 Jan 2022 | 156.50 | 168.49 | 154.00 | 165.50 | 165.50 | 93,789 |
| 14 Jan 2022 | 156.50 | 158.40 | 154.50 | 156.50 | 156.50 | 31,776 |
| 13 Jan 2022 | 156.50 | 158.60 | 154.50 | 156.50 | 156.50 | 3,918 |
| 12 Jan 2022 | 156.50 | 158.75 | 154.11 | 156.50 | 156.50 | 12,278 |
| 11 Jan 2022 | 156.50 | 155.90 | 153.76 | 156.50 | 156.50 | 53,300 |
| 10 Jan 2022 | 156.50 | 158.00 | 153.00 | 153.00 | 153.00 | 15,504 |
| 07 Jan 2022 | 156.50 | 158.50 | 155.00 | 156.50 | 156.50 | 25,605 |
| 06 Jan 2022 | 158.50 | 160.00 | 152.03 | 156.50 | 156.50 | 188,190 |
| 05 Jan 2022 | 156.50 | 162.00 | 155.00 | 158.50 | 158.50 | 59,145 |
| 04 Jan 2022 | 156.50 | 156.50 | 155.00 | 156.50 | 156.50 | 47,512 |
| 31 Dec 2021 | 156.50 | 156.50 | 155.25 | 156.50 | 156.50 | 13,119 |
| 30 Dec 2021 | 156.50 | 157.00 | 155.25 | 156.50 | 156.50 | 7,241 |
| 29 Dec 2021 | 156.50 | 157.70 | 155.45 | 156.50 | 156.50 | 6,271 |
| 24 Dec 2021 | 156.50 | 155.55 | 155.50 | 156.50 | 156.50 | 1,022 |
| 23 Dec 2021 | 156.50 | 157.70 | 155.55 | 156.50 | 156.50 | 13,755 |
| 22 Dec 2021 | 155.50 | 158.00 | 153.05 | 156.50 | 156.50 | 22,840 |
| 21 Dec 2021 | 155.50 | 160.00 | 153.00 | 155.50 | 155.50 | 59,554 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
