UK markets closed

Warpaint London PLC (W7L.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
137.50-1.00 (-0.72%)
At close: 04:24PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022139.98140.00135.00137.50137.5029,247
04 Oct 2022136.00142.50135.50138.50138.50184,901
03 Oct 2022124.50140.00122.00135.00135.00230,250
30 Sept 2022122.50126.85121.25124.50124.5075,475
29 Sept 2022123.00124.00120.00122.50122.5039,349
28 Sept 2022125.00125.90122.00123.00123.0013,468
27 Sept 2022124.00126.00121.11125.00125.0036,132
26 Sept 2022131.00134.00121.78126.72126.7272,074
23 Sept 2022126.50135.00122.64131.00131.00253,023
22 Sept 2022131.50130.00121.00126.50126.50108,936
21 Sept 2022133.00138.82128.00131.50131.50380,627
20 Sept 2022119.00134.40117.48128.50128.5096,123
16 Sept 2022119.00123.00117.80119.00119.0012,520
15 Sept 2022119.00121.64115.00119.00119.0045,608
14 Sept 2022122.50125.00115.00119.00119.0039,983
13 Sept 2022125.00130.00120.20122.50122.5037,109
12 Sept 2022124.50125.00122.20125.00125.0012,737
09 Sept 2022130.00130.00120.29125.00125.00197,986
08 Sept 2022117.50135.00119.75130.00130.00309,585
07 Sept 2022110.50110.65108.00110.50110.5022,232
06 Sept 2022110.50111.25108.00108.00108.0047,531
05 Sept 2022115.00118.00108.00110.50110.50104,804
02 Sept 2022115.00118.00112.00115.00115.0019,180
01 Sept 2022115.00117.50112.00115.00115.0018,806
31 Aug 2022119.50118.00113.25115.00115.00432,539
30 Aug 2022120.50123.00116.35119.50119.5020,618
26 Aug 2022120.50121.00118.10120.50120.5010,713
25 Aug 2022120.50121.00118.63120.50120.5020,118
24 Aug 2022120.50119.97118.00120.50120.5019,392
23 Aug 2022121.50123.00118.61120.50120.505,283
22 Aug 2022121.50121.32118.56121.50121.5052,071
19 Aug 2022121.50121.50118.00121.50121.50844,827
18 Aug 2022121.50122.00118.25121.50121.509,490
17 Aug 2022121.50123.00118.35121.50121.5030,901
16 Aug 2022121.50120.00118.49121.50121.501,374
15 Aug 2022121.50125.00120.00121.50121.5013,964
12 Aug 2022122.50120.66117.11121.50121.5036,345
11 Aug 2022122.50124.00120.00122.50122.5025,059
10 Aug 2022122.50125.00120.00122.00122.0014,521
09 Aug 2022123.00125.00120.00122.50122.5028,485
08 Aug 2022124.00126.50121.11124.00124.00153,389
05 Aug 2022124.00122.77122.62124.00124.007,464
04 Aug 2022126.00124.00120.51124.00124.0077,771
03 Aug 2022126.00125.00122.40126.00126.0018,466
02 Aug 2022126.00125.89123.32126.00126.0026,273
01 Aug 2022126.00130.00123.25126.00126.0026,913
29 Jul 2022126.00126.00122.93126.00126.0012,393
28 Jul 2022126.00126.00122.91126.00126.009,556
27 Jul 2022126.00126.00122.44126.00126.0012,094
26 Jul 2022126.00130.00122.40126.00126.006,586
25 Jul 2022126.00126.75125.99126.00126.0046,432
22 Jul 2022126.00128.00124.22126.00126.0011,100
21 Jul 2022126.00126.24122.80126.00126.0015,219
20 Jul 2022126.00126.32126.32126.00126.005,506
19 Jul 2022126.00127.00124.14126.00126.0024,078
18 Jul 2022125.00126.90121.82126.00126.0040,424
15 Jul 2022127.50130.00125.00125.00125.0062,614
14 Jul 2022127.50128.00125.50127.50127.5072,467
13 Jul 2022127.50128.20126.71127.50127.508,815
12 Jul 2022127.50128.74126.00127.50127.5050,002
11 Jul 2022127.50129.20125.00127.50127.5021,183
08 Jul 2022131.50135.00125.35127.50127.5085,862
07 Jul 2022134.00134.00128.00131.50131.5019,459
06 Jul 2022134.00133.82130.00134.00134.008,547
05 Jul 2022134.00134.00130.00134.00134.0014,075
04 Jul 2022134.00134.72130.00134.00134.0020,178
01 Jul 2022134.00135.89131.11134.00134.0035,234
30 Jun 2022136.50137.00131.11134.00134.00189,079
29 Jun 2022130.00145.00128.00136.50136.50248,822
28 Jun 2022130.50136.00126.00130.00130.004,085,370
27 Jun 2022113.50132.00113.57129.50129.50233,206
24 Jun 2022109.50115.42105.00113.00113.0094,366
23 Jun 2022109.50109.89106.60109.50109.5014,828
22 Jun 2022114.00114.00104.24109.50109.5065,818
21 Jun 2022117.50118.00113.00116.50116.5019,303
20 Jun 2022117.50119.50115.00117.50117.5027,799
17 Jun 2022121.50125.00115.00117.50117.5020,418
16 Jun 2022123.00128.00118.30121.50121.5018,468
16 Jun 20223.5 Dividend
15 Jun 2022124.00123.90120.50124.00120.5019,303
14 Jun 2022125.00124.42122.90125.00121.4719,800
13 Jun 2022123.50126.50122.00122.00118.56272,768
10 Jun 2022118.00125.00118.50123.00119.5354,477
09 Jun 2022127.50128.20123.50126.50122.9321,559
08 Jun 2022130.00133.00125.25127.50123.90102,585
07 Jun 2022130.00133.20130.05130.00126.3323,573
06 Jun 2022130.00134.50127.00130.00126.3363,045
01 Jun 2022130.00134.00128.60130.00126.3333,942
31 May 2022130.00135.00128.41130.00126.3316,703
30 May 2022125.00134.40123.55130.00126.3356,164
27 May 2022125.00125.00122.55125.00121.47152,498
26 May 2022127.50128.00120.00125.00121.4749,088
25 May 2022127.50128.04126.00127.50123.907,771
24 May 2022127.50130.00127.00127.50123.9014,104
23 May 2022127.50130.00126.12127.50123.9027,767
20 May 2022127.50130.00125.25127.50123.9024,745
19 May 2022127.50128.48125.66127.50123.9018,085
18 May 2022126.00130.00122.80127.50123.9034,943
17 May 2022125.00130.00121.45126.00122.4423,533
16 May 2022125.00129.50121.53125.00121.475,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...