UK markets closed
NIKKEI 225
27,120.53 +128.32 (+0.48%) HANG SENG
18,087.97 +1,008.46 (+5.90%) CRUDE OIL
87.39 +0.87 (+1.01%) GOLD FUTURES
1,718.20 -12.30 (-0.71%) DOW
30,123.81 -192.51 (-0.64%) BTC-GBP
17,783.34 -48.55 (-0.27%)
Warpaint London PLC (W7L.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:24PM BST
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Oct 2022 | 139.98 | 140.00 | 135.00 | 137.50 | 137.50 | 29,247 |
| 04 Oct 2022 | 136.00 | 142.50 | 135.50 | 138.50 | 138.50 | 184,901 |
| 03 Oct 2022 | 124.50 | 140.00 | 122.00 | 135.00 | 135.00 | 230,250 |
| 30 Sept 2022 | 122.50 | 126.85 | 121.25 | 124.50 | 124.50 | 75,475 |
| 29 Sept 2022 | 123.00 | 124.00 | 120.00 | 122.50 | 122.50 | 39,349 |
| 28 Sept 2022 | 125.00 | 125.90 | 122.00 | 123.00 | 123.00 | 13,468 |
| 27 Sept 2022 | 124.00 | 126.00 | 121.11 | 125.00 | 125.00 | 36,132 |
| 26 Sept 2022 | 131.00 | 134.00 | 121.78 | 126.72 | 126.72 | 72,074 |
| 23 Sept 2022 | 126.50 | 135.00 | 122.64 | 131.00 | 131.00 | 253,023 |
| 22 Sept 2022 | 131.50 | 130.00 | 121.00 | 126.50 | 126.50 | 108,936 |
| 21 Sept 2022 | 133.00 | 138.82 | 128.00 | 131.50 | 131.50 | 380,627 |
| 20 Sept 2022 | 119.00 | 134.40 | 117.48 | 128.50 | 128.50 | 96,123 |
| 16 Sept 2022 | 119.00 | 123.00 | 117.80 | 119.00 | 119.00 | 12,520 |
| 15 Sept 2022 | 119.00 | 121.64 | 115.00 | 119.00 | 119.00 | 45,608 |
| 14 Sept 2022 | 122.50 | 125.00 | 115.00 | 119.00 | 119.00 | 39,983 |
| 13 Sept 2022 | 125.00 | 130.00 | 120.20 | 122.50 | 122.50 | 37,109 |
| 12 Sept 2022 | 124.50 | 125.00 | 122.20 | 125.00 | 125.00 | 12,737 |
| 09 Sept 2022 | 130.00 | 130.00 | 120.29 | 125.00 | 125.00 | 197,986 |
| 08 Sept 2022 | 117.50 | 135.00 | 119.75 | 130.00 | 130.00 | 309,585 |
| 07 Sept 2022 | 110.50 | 110.65 | 108.00 | 110.50 | 110.50 | 22,232 |
| 06 Sept 2022 | 110.50 | 111.25 | 108.00 | 108.00 | 108.00 | 47,531 |
| 05 Sept 2022 | 115.00 | 118.00 | 108.00 | 110.50 | 110.50 | 104,804 |
| 02 Sept 2022 | 115.00 | 118.00 | 112.00 | 115.00 | 115.00 | 19,180 |
| 01 Sept 2022 | 115.00 | 117.50 | 112.00 | 115.00 | 115.00 | 18,806 |
| 31 Aug 2022 | 119.50 | 118.00 | 113.25 | 115.00 | 115.00 | 432,539 |
| 30 Aug 2022 | 120.50 | 123.00 | 116.35 | 119.50 | 119.50 | 20,618 |
| 26 Aug 2022 | 120.50 | 121.00 | 118.10 | 120.50 | 120.50 | 10,713 |
| 25 Aug 2022 | 120.50 | 121.00 | 118.63 | 120.50 | 120.50 | 20,118 |
| 24 Aug 2022 | 120.50 | 119.97 | 118.00 | 120.50 | 120.50 | 19,392 |
| 23 Aug 2022 | 121.50 | 123.00 | 118.61 | 120.50 | 120.50 | 5,283 |
| 22 Aug 2022 | 121.50 | 121.32 | 118.56 | 121.50 | 121.50 | 52,071 |
| 19 Aug 2022 | 121.50 | 121.50 | 118.00 | 121.50 | 121.50 | 844,827 |
| 18 Aug 2022 | 121.50 | 122.00 | 118.25 | 121.50 | 121.50 | 9,490 |
| 17 Aug 2022 | 121.50 | 123.00 | 118.35 | 121.50 | 121.50 | 30,901 |
| 16 Aug 2022 | 121.50 | 120.00 | 118.49 | 121.50 | 121.50 | 1,374 |
| 15 Aug 2022 | 121.50 | 125.00 | 120.00 | 121.50 | 121.50 | 13,964 |
| 12 Aug 2022 | 122.50 | 120.66 | 117.11 | 121.50 | 121.50 | 36,345 |
| 11 Aug 2022 | 122.50 | 124.00 | 120.00 | 122.50 | 122.50 | 25,059 |
| 10 Aug 2022 | 122.50 | 125.00 | 120.00 | 122.00 | 122.00 | 14,521 |
| 09 Aug 2022 | 123.00 | 125.00 | 120.00 | 122.50 | 122.50 | 28,485 |
| 08 Aug 2022 | 124.00 | 126.50 | 121.11 | 124.00 | 124.00 | 153,389 |
| 05 Aug 2022 | 124.00 | 122.77 | 122.62 | 124.00 | 124.00 | 7,464 |
| 04 Aug 2022 | 126.00 | 124.00 | 120.51 | 124.00 | 124.00 | 77,771 |
| 03 Aug 2022 | 126.00 | 125.00 | 122.40 | 126.00 | 126.00 | 18,466 |
| 02 Aug 2022 | 126.00 | 125.89 | 123.32 | 126.00 | 126.00 | 26,273 |
| 01 Aug 2022 | 126.00 | 130.00 | 123.25 | 126.00 | 126.00 | 26,913 |
| 29 Jul 2022 | 126.00 | 126.00 | 122.93 | 126.00 | 126.00 | 12,393 |
| 28 Jul 2022 | 126.00 | 126.00 | 122.91 | 126.00 | 126.00 | 9,556 |
| 27 Jul 2022 | 126.00 | 126.00 | 122.44 | 126.00 | 126.00 | 12,094 |
| 26 Jul 2022 | 126.00 | 130.00 | 122.40 | 126.00 | 126.00 | 6,586 |
| 25 Jul 2022 | 126.00 | 126.75 | 125.99 | 126.00 | 126.00 | 46,432 |
| 22 Jul 2022 | 126.00 | 128.00 | 124.22 | 126.00 | 126.00 | 11,100 |
| 21 Jul 2022 | 126.00 | 126.24 | 122.80 | 126.00 | 126.00 | 15,219 |
| 20 Jul 2022 | 126.00 | 126.32 | 126.32 | 126.00 | 126.00 | 5,506 |
| 19 Jul 2022 | 126.00 | 127.00 | 124.14 | 126.00 | 126.00 | 24,078 |
| 18 Jul 2022 | 125.00 | 126.90 | 121.82 | 126.00 | 126.00 | 40,424 |
| 15 Jul 2022 | 127.50 | 130.00 | 125.00 | 125.00 | 125.00 | 62,614 |
| 14 Jul 2022 | 127.50 | 128.00 | 125.50 | 127.50 | 127.50 | 72,467 |
| 13 Jul 2022 | 127.50 | 128.20 | 126.71 | 127.50 | 127.50 | 8,815 |
| 12 Jul 2022 | 127.50 | 128.74 | 126.00 | 127.50 | 127.50 | 50,002 |
| 11 Jul 2022 | 127.50 | 129.20 | 125.00 | 127.50 | 127.50 | 21,183 |
| 08 Jul 2022 | 131.50 | 135.00 | 125.35 | 127.50 | 127.50 | 85,862 |
| 07 Jul 2022 | 134.00 | 134.00 | 128.00 | 131.50 | 131.50 | 19,459 |
| 06 Jul 2022 | 134.00 | 133.82 | 130.00 | 134.00 | 134.00 | 8,547 |
| 05 Jul 2022 | 134.00 | 134.00 | 130.00 | 134.00 | 134.00 | 14,075 |
| 04 Jul 2022 | 134.00 | 134.72 | 130.00 | 134.00 | 134.00 | 20,178 |
| 01 Jul 2022 | 134.00 | 135.89 | 131.11 | 134.00 | 134.00 | 35,234 |
| 30 Jun 2022 | 136.50 | 137.00 | 131.11 | 134.00 | 134.00 | 189,079 |
| 29 Jun 2022 | 130.00 | 145.00 | 128.00 | 136.50 | 136.50 | 248,822 |
| 28 Jun 2022 | 130.50 | 136.00 | 126.00 | 130.00 | 130.00 | 4,085,370 |
| 27 Jun 2022 | 113.50 | 132.00 | 113.57 | 129.50 | 129.50 | 233,206 |
| 24 Jun 2022 | 109.50 | 115.42 | 105.00 | 113.00 | 113.00 | 94,366 |
| 23 Jun 2022 | 109.50 | 109.89 | 106.60 | 109.50 | 109.50 | 14,828 |
| 22 Jun 2022 | 114.00 | 114.00 | 104.24 | 109.50 | 109.50 | 65,818 |
| 21 Jun 2022 | 117.50 | 118.00 | 113.00 | 116.50 | 116.50 | 19,303 |
| 20 Jun 2022 | 117.50 | 119.50 | 115.00 | 117.50 | 117.50 | 27,799 |
| 17 Jun 2022 | 121.50 | 125.00 | 115.00 | 117.50 | 117.50 | 20,418 |
| 16 Jun 2022 | 123.00 | 128.00 | 118.30 | 121.50 | 121.50 | 18,468 |
| 16 Jun 2022 | 3.5 Dividend | |||||
| 15 Jun 2022 | 124.00 | 123.90 | 120.50 | 124.00 | 120.50 | 19,303 |
| 14 Jun 2022 | 125.00 | 124.42 | 122.90 | 125.00 | 121.47 | 19,800 |
| 13 Jun 2022 | 123.50 | 126.50 | 122.00 | 122.00 | 118.56 | 272,768 |
| 10 Jun 2022 | 118.00 | 125.00 | 118.50 | 123.00 | 119.53 | 54,477 |
| 09 Jun 2022 | 127.50 | 128.20 | 123.50 | 126.50 | 122.93 | 21,559 |
| 08 Jun 2022 | 130.00 | 133.00 | 125.25 | 127.50 | 123.90 | 102,585 |
| 07 Jun 2022 | 130.00 | 133.20 | 130.05 | 130.00 | 126.33 | 23,573 |
| 06 Jun 2022 | 130.00 | 134.50 | 127.00 | 130.00 | 126.33 | 63,045 |
| 01 Jun 2022 | 130.00 | 134.00 | 128.60 | 130.00 | 126.33 | 33,942 |
| 31 May 2022 | 130.00 | 135.00 | 128.41 | 130.00 | 126.33 | 16,703 |
| 30 May 2022 | 125.00 | 134.40 | 123.55 | 130.00 | 126.33 | 56,164 |
| 27 May 2022 | 125.00 | 125.00 | 122.55 | 125.00 | 121.47 | 152,498 |
| 26 May 2022 | 127.50 | 128.00 | 120.00 | 125.00 | 121.47 | 49,088 |
| 25 May 2022 | 127.50 | 128.04 | 126.00 | 127.50 | 123.90 | 7,771 |
| 24 May 2022 | 127.50 | 130.00 | 127.00 | 127.50 | 123.90 | 14,104 |
| 23 May 2022 | 127.50 | 130.00 | 126.12 | 127.50 | 123.90 | 27,767 |
| 20 May 2022 | 127.50 | 130.00 | 125.25 | 127.50 | 123.90 | 24,745 |
| 19 May 2022 | 127.50 | 128.48 | 125.66 | 127.50 | 123.90 | 18,085 |
| 18 May 2022 | 126.00 | 130.00 | 122.80 | 127.50 | 123.90 | 34,943 |
| 17 May 2022 | 125.00 | 130.00 | 121.45 | 126.00 | 122.44 | 23,533 |
| 16 May 2022 | 125.00 | 129.50 | 121.53 | 125.00 | 121.47 | 5,726 |
| *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.
