UK markets closed

Warpaint London PLC (W7L.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
113.00+3.50 (+3.20%)
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
13 May 2022122.50129.38124.70125.00121.4719,078
12 May 2022125.00126.95120.25122.50119.0428,646
11 May 2022122.50128.84120.75125.00121.47106,553
10 May 2022122.50123.90120.25122.50119.0425,307
09 May 2022122.50124.70120.55122.50119.0424,706
06 May 2022134.00130.11115.50122.50119.04252,130
05 May 2022138.50142.00132.00135.00131.1956,916
04 May 2022137.50142.00135.00138.50134.5938,141
03 May 2022133.50139.49133.50137.50133.62269,737
29 Apr 2022132.50134.22133.48133.50129.73279,958
28 Apr 2022132.50134.50132.50132.50128.76565,374
27 Apr 2022132.50134.00131.00132.50128.7694,402
26 Apr 2022131.00136.00130.00132.50128.76167,743
25 Apr 2022131.50132.00125.00127.50123.90406,802
22 Apr 2022138.50141.50130.10132.50128.76157,875
21 Apr 2022138.50140.10137.50138.50134.59105,796
20 Apr 2022138.50140.60138.00138.50134.5953,548
19 Apr 2022141.50141.50138.50138.50134.59147,446
14 Apr 2022141.50145.00138.31141.50137.51195,511
13 Apr 2022141.00145.00138.00141.50137.51111,399
12 Apr 2022134.50143.00130.75141.00137.02881,455
11 Apr 2022124.50126.50122.82124.50120.9950,548
08 Apr 2022116.00128.00116.80124.50120.99316,002
07 Apr 2022116.50116.50115.00116.00112.7330,423
06 Apr 2022117.50118.00115.00116.50113.2144,948
05 Apr 2022117.50117.50116.50117.50114.1896,082
04 Apr 2022117.50117.48116.75117.50114.1842,033
01 Apr 2022118.00118.75116.66117.50114.1832,020
31 Mar 2022118.00122.00116.00118.00114.6779,779
30 Mar 2022118.00118.80117.21118.00114.678,283
29 Mar 2022122.50125.00116.00118.00114.67141,602
28 Mar 2022122.50122.50120.05122.50119.047,424
25 Mar 2022122.00122.32120.20122.50119.0410,488
24 Mar 2022121.50128.00120.00122.00118.56162,492
23 Mar 2022121.50122.50120.00121.50118.0769,819
22 Mar 2022121.50122.75119.50121.50118.0725,783
21 Mar 2022121.50122.25121.00121.50118.0781,732
18 Mar 2022121.00123.00118.50121.50118.0740,124
17 Mar 2022120.00125.00117.80121.00117.5819,717
16 Mar 2022117.50123.75118.90120.00116.6115,047
15 Mar 2022125.00120.00110.00117.50114.1862,878
14 Mar 2022131.00131.75120.07125.00121.4730,735
11 Mar 2022127.50134.00126.25131.00127.3029,442
10 Mar 2022121.00130.00119.75127.50123.9045,445
09 Mar 2022115.00125.00112.00121.00117.5839,366
08 Mar 2022115.00112.00111.50115.00111.754,315
07 Mar 2022112.50115.00101.11115.00111.75129,731
04 Mar 2022117.50115.00109.00112.50109.3256,997
03 Mar 2022120.00120.00115.51117.50114.1812,252
02 Mar 2022127.50129.00115.50120.00116.6179,308
01 Mar 2022127.50130.00125.25127.50123.9045,438
28 Feb 2022132.50134.00125.00127.50123.9034,386
25 Feb 2022135.00136.75130.00132.50128.7626,335
24 Feb 2022138.00136.20130.00135.00131.1952,406
23 Feb 2022142.50143.89140.00142.50138.488,017
22 Feb 2022142.50145.00140.00142.50138.4843,421
21 Feb 2022142.50143.75140.00142.50138.4857,160
18 Feb 2022137.50145.00139.75142.50138.4831,429
17 Feb 2022137.50139.75136.00137.50133.6230,723
16 Feb 2022137.50137.50135.00137.50133.6246,432
15 Feb 2022140.00137.88135.00137.50133.62119,714
14 Feb 2022142.50141.32135.00140.00136.0534,902
11 Feb 2022141.50145.00140.00142.50138.485,131
10 Feb 2022141.00145.00138.00141.50137.5122,008
09 Feb 2022141.00144.00137.36141.00137.0233,276
08 Feb 2022138.50145.00137.00141.00137.0217,226
07 Feb 2022137.50140.00136.50138.50134.5941,655
04 Feb 2022155.00155.10136.00137.50133.62167,256
03 Feb 2022155.00155.25151.00155.00150.6313,249
02 Feb 2022157.50158.85152.00155.00150.6325,210
01 Feb 2022160.00168.75155.25158.50154.0372,989
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...