UK Markets open in 4 hrs 42 mins

Warpaint London PLC (W7L.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
125.000.00 (0.00%)
At close: 05:05PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 2022122.50129.38124.70125.00125.0019,078
12 May 2022125.00126.95120.25122.50122.5028,646
11 May 2022122.50128.84120.75125.00125.00106,553
10 May 2022122.50123.90120.25122.50122.5025,307
09 May 2022122.50124.70120.55122.50122.5024,706
06 May 2022134.00130.11115.50122.50122.50252,130
05 May 2022138.50142.00132.00135.00135.0056,916
04 May 2022137.50142.00135.00138.50138.5038,141
03 May 2022133.50139.49133.50137.50137.50269,737
29 Apr 2022132.50134.22133.48133.50133.50279,958
28 Apr 2022132.50134.50132.50132.50132.50565,374
27 Apr 2022132.50134.00131.00132.50132.5094,402
26 Apr 2022131.00136.00130.00132.50132.50167,743
25 Apr 2022131.50132.00125.00127.50127.50406,802
22 Apr 2022138.50141.50130.10132.50132.50157,875
21 Apr 2022138.50140.10137.50138.50138.50105,796
20 Apr 2022138.50140.60138.00138.50138.5053,548
19 Apr 2022141.50141.50138.50138.50138.50147,446
14 Apr 2022141.50145.00138.31141.50141.50195,511
13 Apr 2022141.00145.00138.00141.50141.50111,399
12 Apr 2022134.50143.00130.75141.00141.00881,455
11 Apr 2022124.50126.50122.82124.50124.5050,548
08 Apr 2022116.00128.00116.80124.50124.50316,002
07 Apr 2022116.50116.50115.00116.00116.0030,423
06 Apr 2022117.50118.00115.00116.50116.5044,948
05 Apr 2022117.50117.50116.50117.50117.5096,082
04 Apr 2022117.50117.48116.75117.50117.5042,033
01 Apr 2022118.00118.75116.66117.50117.5032,020
31 Mar 2022118.00122.00116.00118.00118.0079,779
30 Mar 2022118.00118.80117.21118.00118.008,283
29 Mar 2022122.50125.00116.00118.00118.00141,602
28 Mar 2022122.50122.50120.05122.50122.507,424
25 Mar 2022122.00122.32120.20122.50122.5010,488
24 Mar 2022121.50128.00120.00122.00122.00162,492
23 Mar 2022121.50122.50120.00121.50121.5069,819
22 Mar 2022121.50122.75119.50121.50121.5025,783
21 Mar 2022121.50122.25121.00121.50121.5081,732
18 Mar 2022121.00123.00118.50121.50121.5040,124
17 Mar 2022120.00125.00117.80121.00121.0019,717
16 Mar 2022117.50123.75118.90120.00120.0015,047
15 Mar 2022125.00120.00110.00117.50117.5062,878
14 Mar 2022131.00131.75120.07125.00125.0030,735
11 Mar 2022127.50134.00126.25131.00131.0029,442
10 Mar 2022121.00130.00119.75127.50127.5045,445
09 Mar 2022115.00125.00112.00121.00121.0039,366
08 Mar 2022115.00112.00111.50115.00115.004,315
07 Mar 2022112.50115.00101.11115.00115.00129,731
04 Mar 2022117.50115.00109.00112.50112.5056,997
03 Mar 2022120.00120.00115.51117.50117.5012,252
02 Mar 2022127.50129.00115.50120.00120.0079,308
01 Mar 2022127.50130.00125.25127.50127.5045,438
28 Feb 2022132.50134.00125.00127.50127.5034,386
25 Feb 2022135.00136.75130.00132.50132.5026,335
24 Feb 2022138.00136.20130.00135.00135.0052,406
23 Feb 2022142.50143.89140.00142.50142.508,017
22 Feb 2022142.50145.00140.00142.50142.5043,421
21 Feb 2022142.50143.75140.00142.50142.5057,160
18 Feb 2022137.50145.00139.75142.50142.5031,429
17 Feb 2022137.50139.75136.00137.50137.5030,723
16 Feb 2022137.50137.50135.00137.50137.5046,432
15 Feb 2022140.00137.88135.00137.50137.50119,714
14 Feb 2022142.50141.32135.00140.00140.0034,902
11 Feb 2022141.50145.00140.00142.50142.505,131
10 Feb 2022141.00145.00138.00141.50141.5022,008
09 Feb 2022141.00144.00137.36141.00141.0033,276
08 Feb 2022138.50145.00137.00141.00141.0017,226
07 Feb 2022137.50140.00136.50138.50138.5041,655
04 Feb 2022155.00155.10136.00137.50137.50167,256
03 Feb 2022155.00155.25151.00155.00155.0013,249
02 Feb 2022157.50158.85152.00155.00155.0025,210
01 Feb 2022160.00168.75155.25158.50158.5072,989
31 Jan 2022154.00156.00151.75154.00154.007,116
28 Jan 2022154.00153.50150.00154.00154.0065,970
27 Jan 2022154.00155.25150.00154.00154.007,957
26 Jan 2022147.50156.00148.90154.00154.0045,354
25 Jan 2022152.50153.00145.00147.50147.5029,117
24 Jan 2022162.50163.16150.00152.50152.5036,137
21 Jan 2022166.00165.00160.00162.50162.5044,525
20 Jan 2022166.00168.50163.00166.00166.0019,217
19 Jan 2022165.50169.00162.00166.00166.0011,295
18 Jan 2022165.50166.00162.21165.50165.508,074
17 Jan 2022156.50168.49154.00165.50165.5093,789
14 Jan 2022156.50158.40154.50156.50156.5031,776
13 Jan 2022156.50158.60154.50156.50156.503,918
12 Jan 2022156.50158.75154.11156.50156.5012,278
11 Jan 2022156.50155.90153.76156.50156.5053,300
10 Jan 2022156.50158.00153.00153.00153.0015,504
07 Jan 2022156.50158.50155.00156.50156.5025,605
06 Jan 2022158.50160.00152.03156.50156.50188,190
05 Jan 2022156.50162.00155.00158.50158.5059,145
04 Jan 2022156.50156.50155.00156.50156.5047,512
31 Dec 2021156.50156.50155.25156.50156.5013,119
30 Dec 2021156.50157.00155.25156.50156.507,241
29 Dec 2021156.50157.70155.45156.50156.506,271
24 Dec 2021156.50155.55155.50156.50156.501,022
23 Dec 2021156.50157.70155.55156.50156.5013,755
22 Dec 2021155.50158.00153.05156.50156.5022,840
21 Dec 2021155.50160.00153.00155.50155.5059,554
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...