UK markets open in 3 hours 6 minutes

Warpaint London PLC (W7L.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
147.50-5.00 (-3.28%)
At close: 03:42PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
25 Jan 2022145.50153.00145.00147.50147.5029,117
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
20 Dec 2021155.50155.48153.00155.50155.5033,225
17 Dec 2021155.50155.48153.05155.50155.509,835
16 Dec 2021155.50154.25153.00155.50155.5012,132
15 Dec 2021155.50155.50153.25155.50155.504,256
14 Dec 2021156.50156.00153.00155.50155.5033,667
13 Dec 2021162.50160.00153.00156.50156.5041,197
10 Dec 2021167.50170.00160.00162.50162.5014,190
09 Dec 2021170.00170.00165.00167.50167.5010,214
08 Dec 2021170.00170.00165.00170.00170.0012,862
07 Dec 2021170.00168.44161.00170.00170.0029,169
06 Dec 2021171.00169.56165.00170.00170.0039,249
03 Dec 2021171.00174.00167.00174.00174.0021,541
02 Dec 2021175.00175.00167.00171.00171.0017,186
01 Dec 2021172.50180.00170.00175.00175.0026,116
30 Nov 2021180.00185.00170.00172.50172.50178,411
29 Nov 2021177.50185.00175.00180.00180.0084,126
26 Nov 2021168.50180.00168.90177.50177.5052,685
25 Nov 2021155.00174.89154.05172.50172.50162,770
24 Nov 2021155.00154.50152.06155.00155.004,538
23 Nov 2021162.50165.00150.00155.00155.0041,355
22 Nov 2021163.50165.00160.00162.50162.5020,307
19 Nov 2021163.50163.90162.50163.50163.5077,449
18 Nov 2021163.50166.50160.00163.50163.5052,729
17 Nov 2021163.50166.00162.60163.50163.5071,866
16 Nov 2021162.50165.00161.55163.50163.5018,236
15 Nov 2021162.50165.00160.11162.50162.5025,181
12 Nov 2021165.00165.00155.00162.50162.5042,026
11 Nov 2021165.00167.44160.00165.00165.0023,165
11 Nov 20212.5 Dividend
10 Nov 2021164.00168.89161.68165.00162.5043,480
09 Nov 2021165.00167.00160.00164.00161.529,702
08 Nov 2021165.00167.50161.00165.00162.5011,630
05 Nov 2021165.00166.89160.02165.00162.50125,132
04 Nov 2021174.00175.00160.00165.00162.5038,947
03 Nov 2021174.00176.25170.00174.00171.3680,384
02 Nov 2021166.50180.00165.00174.00171.36468,507
01 Nov 2021152.50155.00149.00152.50150.194,886
29 Oct 2021151.00155.00149.00152.50150.1948,750
28 Oct 2021152.50155.00140.25151.00148.71136,767
27 Oct 2021157.50160.00148.10152.50150.1949,871
26 Oct 2021162.50165.00155.00157.50155.1133,371
25 Oct 2021162.50163.95160.00162.50160.0459,724
22 Oct 2021175.00175.00157.00162.50160.04118,158
21 Oct 2021175.00175.00170.00175.00172.3522,107
20 Oct 2021177.50180.00170.00175.00172.35539,800
19 Oct 2021177.50177.60173.00177.50174.811,041,531
18 Oct 2021177.50177.90175.00177.50174.8121,600
15 Oct 2021180.00180.00174.00177.50174.8183,779
14 Oct 2021180.00185.00175.56180.00177.2717,581
13 Oct 2021180.00180.79177.79180.00177.279,288
12 Oct 2021180.00181.89175.10180.00177.2717,409
11 Oct 2021180.00182.25175.10180.00177.277,582
08 Oct 2021180.00183.00176.11180.00177.2717,934
07 Oct 2021177.50185.00175.00175.00172.35131,063
06 Oct 2021177.50178.75175.00175.00172.3546,114
05 Oct 2021177.50177.37175.00177.50174.815,189
04 Oct 2021180.00180.00175.00177.50174.8158,786
01 Oct 2021183.50185.25175.00180.00177.2763,577
30 Sept 2021183.50187.00180.35183.50180.7234,342
29 Sept 2021176.00186.80172.91183.50180.7290,372
28 Sept 2021173.50180.00170.00176.00173.33117,968
27 Sept 2021197.50200.00170.00172.50169.89273,478
24 Sept 2021207.50207.40195.00196.00193.0374,779
23 Sept 2021207.50215.00205.00207.50204.3616,700
22 Sept 2021222.50225.00205.51207.50204.36101,651
21 Sept 2021217.00219.50214.50217.00213.7110,027
20 Sept 2021221.00224.00214.00217.00213.7177,958
17 Sept 2021221.00225.00217.25221.00217.6587,173
16 Sept 2021215.00224.00211.55221.00217.6559,578
15 Sept 2021215.00216.75211.25215.00211.7411,410
14 Sept 2021237.50240.00210.00215.00211.74225,476
13 Sept 2021234.50240.00234.50240.00236.361,197
10 Sept 2021225.00234.00226.20230.00226.5244,319
09 Sept 2021220.00229.00215.00225.00221.5991,744
08 Sept 2021211.00220.00208.41217.50214.2058,819
07 Sept 2021211.50215.00207.00207.00203.8633,054
06 Sept 2021211.50212.50208.35211.50208.3028,179
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...