UK markets closed

Warpaint London PLC (W7L.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
201.50+4.00 (+2.03%)
At close: 06:24PM GMT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023215.00218.00199.00201.50201.50331,606
23 Mar 2023197.50204.20195.00197.50197.50107,672
22 Mar 2023190.50200.00189.60197.50197.50114,934
21 Mar 2023187.50194.36188.27190.50190.5057,464
20 Mar 2023190.00190.00185.00187.50187.5059,652
17 Mar 2023192.50195.00187.00190.50190.50111,996
16 Mar 2023181.00199.00178.25199.00199.0078,317
15 Mar 2023181.00188.50178.10181.00181.0013,609
14 Mar 2023178.50182.00175.00181.00181.0030,537
13 Mar 2023178.50180.48175.35178.50178.5048,416
10 Mar 2023180.00182.00175.00178.50178.5098,937
09 Mar 2023186.00185.10175.00181.00181.0094,660
08 Mar 2023186.00190.00182.00186.00186.0025,554
07 Mar 2023186.00189.50183.35186.00186.009,453
06 Mar 2023186.00188.80182.00186.00186.0020,616
03 Mar 2023187.50190.00185.00186.00186.0072,788
02 Mar 2023187.50195.00183.75187.50187.5041,938
01 Mar 2023182.50192.90183.00187.50187.50237,290
28 Feb 2023182.50184.50177.75182.50182.50117,400
27 Feb 2023180.00185.00179.60182.50182.5048,200
24 Feb 2023179.50183.00173.50180.00180.0014,116
23 Feb 2023179.50182.00177.50179.50179.5024,219
22 Feb 2023179.50185.00177.50179.50179.5026,327
21 Feb 2023178.50182.00177.00179.50179.5069,689
20 Feb 2023174.00185.00173.00178.50178.50164,892
17 Feb 2023176.50175.00172.75174.00174.0031,642
16 Feb 2023176.00177.79172.50176.50176.507,452
15 Feb 2023176.50185.00175.00176.00176.0072,542
14 Feb 2023176.00180.00172.60176.50176.5034,220
13 Feb 2023169.00178.90169.48176.00176.00150,177
10 Feb 2023169.00170.73165.75169.00169.0087,222
09 Feb 2023166.00173.00166.00169.00169.00200,372
08 Feb 2023166.00168.50162.00166.00166.0047,768
07 Feb 2023168.50167.85163.00166.00166.0064,932
06 Feb 2023171.50173.00165.35168.50168.5060,623
03 Feb 2023172.50182.95170.00171.50171.50131,853
02 Feb 2023166.50177.49163.75172.50172.50107,341
01 Feb 2023166.00170.00163.00166.50166.5011,735
31 Jan 2023166.00170.00162.00166.00166.0016,411
30 Jan 2023162.50166.64160.35166.00166.0034,632
27 Jan 2023167.50170.00160.35162.50162.5045,190
26 Jan 2023162.50168.00163.00167.50167.5083,941
25 Jan 2023167.50169.00157.51162.50162.50129,132
24 Jan 2023172.50172.25163.35167.50167.50251,435
23 Jan 2023168.50177.20167.96172.50172.5094,029
20 Jan 2023168.50171.00167.80168.50168.5023,332
19 Jan 2023175.00172.50165.00168.50168.50139,750
18 Jan 2023181.00182.00171.00175.00175.0092,486
17 Jan 2023177.50185.00176.55181.00181.0049,891
16 Jan 2023182.50185.00175.00177.50177.5064,181
13 Jan 2023187.50195.00180.50182.50182.5034,403
12 Jan 2023187.50195.00185.00187.50187.5052,968
11 Jan 2023195.00203.24185.00187.50187.50269,260
10 Jan 2023190.00192.75180.00190.00190.0049,832
09 Jan 2023190.50194.50186.50190.00190.0013,970
06 Jan 2023192.50192.00186.00190.50190.5019,174
05 Jan 2023178.00193.50176.00193.50193.50102,813
04 Jan 2023176.00180.00176.55178.00178.0079,459
03 Jan 2023177.50180.00172.00176.00176.0052,281
30 Dec 2022177.50181.50177.50177.50177.5032,978
29 Dec 2022177.50180.00177.50177.50177.501,206
28 Dec 2022177.50180.00176.51177.50177.509,395
23 Dec 2022177.50181.50180.00177.50177.503,230
22 Dec 2022176.00180.00173.00177.50177.50105,085
21 Dec 2022176.50179.75172.00176.00176.0028,753
20 Dec 2022177.50180.00176.50176.50176.5036,724
19 Dec 2022177.50180.00176.00177.50177.508,187
16 Dec 2022180.00178.00175.00177.50177.5078,090
15 Dec 2022180.00185.00175.65180.00180.0014,364
14 Dec 2022171.50184.00173.00180.00180.0051,483
13 Dec 2022175.00175.00165.26171.50171.50159,052
12 Dec 2022187.50190.00171.25175.00175.0065,061
09 Dec 2022188.00193.00185.00187.50187.5087,695
08 Dec 2022190.50192.46185.00188.00188.00445,265
07 Dec 2022190.50194.00187.00190.50190.50165,141
06 Dec 2022193.50195.00185.25190.50190.50253,425
05 Dec 2022195.00198.00192.00198.00198.00250,498
02 Dec 2022188.50200.45191.60196.50196.50336,040
01 Dec 2022185.00191.65186.60188.50188.5090,405
30 Nov 2022177.50189.00175.00185.00185.00245,818
29 Nov 2022175.00183.00173.00177.50177.5075,768
28 Nov 2022175.00178.00172.50175.00175.0013,046
25 Nov 2022175.00178.52170.00171.00171.0056,859
24 Nov 2022182.00184.00165.75175.00175.00161,330
23 Nov 2022184.00185.00181.00182.50182.5038,370
22 Nov 2022184.50188.00183.00183.50183.5097,104
21 Nov 2022184.00187.00183.00184.50184.5086,756
18 Nov 2022180.50189.25183.00184.00184.0091,185
17 Nov 2022183.50187.00176.00180.50180.5064,905
16 Nov 2022177.50187.49175.66183.50183.50113,921
15 Nov 2022171.00180.00168.85177.50177.5065,901
14 Nov 2022177.50180.00165.00171.00171.00125,530
11 Nov 2022173.50183.25175.00177.50177.5070,069
10 Nov 2022172.50177.00169.55173.50173.5047,193
10 Nov 20222.6 Dividend
09 Nov 2022177.50182.00171.00174.50171.90205,385
08 Nov 2022166.50185.00166.25177.50174.86348,966
07 Nov 2022164.00179.00163.75167.50165.00417,050
04 Nov 2022148.50169.63150.95165.00162.54179,802
03 Nov 2022151.50151.16145.00148.50146.2953,141
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...