Warpaint London PLC (W7L.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:21PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 302.00 | 310.00 | 294.00 | 309.00 | 309.00 | 490,652 |
| 21 Sept 2023 | 302.50 | 304.00 | 298.06 | 300.50 | 300.50 | 174,441 |
| 20 Sept 2023 | 307.50 | 315.00 | 296.50 | 303.00 | 303.00 | 536,800 |
| 19 Sept 2023 | 300.00 | 306.00 | 298.34 | 302.50 | 302.50 | 86,597 |
| 18 Sept 2023 | 297.50 | 311.00 | 296.25 | 300.00 | 300.00 | 94,153 |
| 15 Sept 2023 | 277.50 | 299.00 | 275.00 | 295.00 | 295.00 | 138,246 |
| 14 Sept 2023 | 277.50 | 279.00 | 275.00 | 277.50 | 277.50 | 44,184 |
| 13 Sept 2023 | 277.50 | 278.00 | 270.00 | 277.50 | 277.50 | 60,175 |
| 12 Sept 2023 | 282.50 | 285.00 | 271.50 | 277.50 | 277.50 | 194,473 |
| 11 Sept 2023 | 282.50 | 283.90 | 280.00 | 282.50 | 282.50 | 61,444 |
| 08 Sept 2023 | 282.50 | 284.95 | 281.50 | 282.50 | 282.50 | 19,982 |
| 07 Sept 2023 | 285.00 | 290.00 | 280.00 | 282.50 | 282.50 | 31,952 |
| 06 Sept 2023 | 295.00 | 295.00 | 280.00 | 285.00 | 285.00 | 62,410 |
| 05 Sept 2023 | 295.00 | 300.00 | 290.11 | 295.00 | 295.00 | 66,533 |
| 04 Sept 2023 | 290.00 | 300.00 | 287.00 | 295.00 | 295.00 | 129,104 |
| 01 Sept 2023 | 290.00 | 293.00 | 286.80 | 290.00 | 290.00 | 102,407 |
| 31 Aug 2023 | 287.50 | 295.00 | 285.00 | 290.00 | 290.00 | 94,281 |
| 30 Aug 2023 | 298.50 | 302.00 | 286.00 | 287.50 | 287.50 | 128,681 |
| 29 Aug 2023 | 297.50 | 302.00 | 295.56 | 298.50 | 298.50 | 242,853 |
| 25 Aug 2023 | 298.50 | 300.00 | 295.05 | 297.50 | 297.50 | 35,984 |
| 24 Aug 2023 | 299.00 | 303.00 | 295.00 | 298.50 | 298.50 | 36,366 |
| 23 Aug 2023 | 299.00 | 303.00 | 297.00 | 299.00 | 299.00 | 52,180 |
| 22 Aug 2023 | 300.00 | 305.00 | 295.00 | 299.00 | 299.00 | 219,068 |
| 21 Aug 2023 | 295.00 | 305.00 | 296.60 | 300.00 | 300.00 | 253,455 |
| 18 Aug 2023 | 295.00 | 294.50 | 290.00 | 295.00 | 295.00 | 14,036 |
| 17 Aug 2023 | 300.00 | 303.00 | 290.11 | 295.00 | 295.00 | 17,380 |
| 16 Aug 2023 | 300.00 | 302.50 | 295.00 | 300.00 | 300.00 | 99,159 |
| 15 Aug 2023 | 307.50 | 308.00 | 295.08 | 300.00 | 300.00 | 64,264 |
| 14 Aug 2023 | 302.50 | 310.00 | 300.00 | 306.50 | 306.50 | 134,948 |
| 11 Aug 2023 | 292.50 | 304.00 | 290.00 | 302.00 | 302.00 | 113,894 |
| 10 Aug 2023 | 280.00 | 295.00 | 280.00 | 292.50 | 292.50 | 106,199 |
| 09 Aug 2023 | 280.00 | 282.00 | 279.08 | 280.00 | 280.00 | 145,764 |
| 08 Aug 2023 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 42,971 |
| 07 Aug 2023 | 280.00 | 285.00 | 275.00 | 280.00 | 280.00 | 123,830 |
| 04 Aug 2023 | 284.00 | 288.00 | 277.58 | 280.00 | 280.00 | 59,408 |
| 03 Aug 2023 | 289.00 | 290.00 | 282.55 | 284.00 | 284.00 | 35,683 |
| 02 Aug 2023 | 289.00 | 293.00 | 285.00 | 289.00 | 289.00 | 27,953 |
| 01 Aug 2023 | 289.00 | 290.00 | 285.00 | 289.00 | 289.00 | 27,648 |
| 31 Jul 2023 | 290.00 | 300.00 | 285.00 | 289.00 | 289.00 | 31,884 |
| 28 Jul 2023 | 292.50 | 295.00 | 287.00 | 290.00 | 290.00 | 39,119 |
| 27 Jul 2023 | 292.50 | 293.42 | 291.00 | 292.50 | 292.50 | 86,266 |
| 26 Jul 2023 | 292.50 | 295.00 | 291.00 | 292.50 | 292.50 | 27,500 |
| 25 Jul 2023 | 295.00 | 300.00 | 290.00 | 292.50 | 292.50 | 72,547 |
| 24 Jul 2023 | 291.00 | 297.64 | 292.58 | 295.00 | 295.00 | 118,193 |
| 21 Jul 2023 | 290.00 | 295.00 | 285.00 | 291.00 | 291.00 | 92,526 |
| 20 Jul 2023 | 295.00 | 296.19 | 280.00 | 292.50 | 292.50 | 240,512 |
| 19 Jul 2023 | 272.50 | 300.00 | 276.66 | 294.00 | 294.00 | 442,787 |
| 18 Jul 2023 | 265.00 | 274.00 | 263.50 | 270.00 | 270.00 | 87,786 |
| 17 Jul 2023 | 267.50 | 268.75 | 262.23 | 265.00 | 265.00 | 30,004 |
| 14 Jul 2023 | 270.00 | 272.00 | 265.00 | 267.50 | 267.50 | 35,064 |
| 13 Jul 2023 | 275.00 | 280.00 | 268.00 | 275.00 | 275.00 | 207,509 |
| 12 Jul 2023 | 269.00 | 278.90 | 265.00 | 277.00 | 277.00 | 56,853 |
| 11 Jul 2023 | 269.00 | 273.00 | 265.06 | 269.00 | 269.00 | 69,223 |
| 10 Jul 2023 | 270.00 | 274.90 | 265.80 | 269.00 | 269.00 | 30,690 |
| 07 Jul 2023 | 275.00 | 277.00 | 266.00 | 270.00 | 270.00 | 56,837 |
| 06 Jul 2023 | 275.00 | 280.00 | 271.52 | 275.00 | 275.00 | 68,019 |
| 05 Jul 2023 | 270.00 | 280.00 | 270.38 | 275.00 | 275.00 | 126,175 |
| 04 Jul 2023 | 272.50 | 275.00 | 267.69 | 270.00 | 270.00 | 26,134 |
| 03 Jul 2023 | 272.50 | 279.67 | 270.00 | 272.50 | 272.50 | 89,263 |
| 30 Jun 2023 | 262.50 | 277.40 | 255.60 | 272.50 | 272.50 | 128,351 |
| 29 Jun 2023 | 270.00 | 275.00 | 260.00 | 262.50 | 262.50 | 73,546 |
| 28 Jun 2023 | 282.50 | 288.50 | 266.00 | 270.00 | 270.00 | 101,504 |
| 27 Jun 2023 | 275.00 | 278.00 | 270.00 | 275.00 | 275.00 | 75,045 |
| 26 Jun 2023 | 275.00 | 280.00 | 270.00 | 275.00 | 275.00 | 116,212 |
| 23 Jun 2023 | 280.00 | 280.00 | 272.55 | 275.00 | 275.00 | 39,581 |
| 22 Jun 2023 | 285.00 | 290.00 | 275.10 | 280.00 | 280.00 | 134,820 |
| 21 Jun 2023 | 280.00 | 290.00 | 275.00 | 290.00 | 290.00 | 515,238 |
| 20 Jun 2023 | 279.00 | 282.75 | 275.00 | 280.00 | 280.00 | 98,038 |
| 19 Jun 2023 | 275.00 | 290.00 | 265.00 | 283.00 | 283.00 | 225,398 |
| 16 Jun 2023 | 277.50 | 280.00 | 271.50 | 275.00 | 275.00 | 396,734 |
| 15 Jun 2023 | 265.00 | 290.00 | 263.23 | 277.50 | 277.50 | 1,229,913 |
| 15 Jun 2023 | 4.5 Dividend | |||||
| 14 Jun 2023 | 236.50 | 255.00 | 232.00 | 252.50 | 248.00 | 781,780 |
| 13 Jun 2023 | 236.50 | 237.13 | 233.77 | 236.50 | 232.29 | 27,926 |
| 12 Jun 2023 | 237.50 | 240.00 | 231.00 | 236.50 | 232.29 | 214,924 |
| 09 Jun 2023 | 237.50 | 237.90 | 235.50 | 237.50 | 233.27 | 116,268 |
| 08 Jun 2023 | 242.50 | 245.00 | 232.11 | 238.50 | 234.25 | 140,401 |
| 07 Jun 2023 | 242.50 | 241.90 | 240.05 | 242.50 | 238.18 | 16,016 |
| 06 Jun 2023 | 245.00 | 250.00 | 241.00 | 242.50 | 238.18 | 19,749 |
| 05 Jun 2023 | 237.50 | 248.00 | 235.75 | 245.00 | 240.63 | 162,748 |
| 02 Jun 2023 | 242.50 | 245.00 | 230.00 | 240.00 | 235.72 | 119,449 |
| 01 Jun 2023 | 238.50 | 247.50 | 235.00 | 242.50 | 238.18 | 183,550 |
| 31 May 2023 | 250.00 | 252.00 | 235.50 | 238.50 | 234.25 | 295,828 |
| 30 May 2023 | 273.50 | 275.00 | 248.34 | 255.00 | 250.46 | 172,092 |
| 26 May 2023 | 273.50 | 276.93 | 272.00 | 273.50 | 268.63 | 53,537 |
| 25 May 2023 | 273.50 | 277.00 | 272.00 | 273.50 | 268.63 | 105,282 |
| 24 May 2023 | 276.00 | 278.50 | 270.10 | 273.50 | 268.63 | 103,133 |
| 23 May 2023 | 271.00 | 282.00 | 265.00 | 276.00 | 271.08 | 132,869 |
| 22 May 2023 | 271.50 | 275.00 | 268.00 | 271.00 | 266.17 | 86,425 |
| 19 May 2023 | 273.50 | 285.00 | 271.20 | 272.50 | 267.64 | 183,436 |
| 18 May 2023 | 266.50 | 277.00 | 265.00 | 273.50 | 268.63 | 106,767 |
| 17 May 2023 | 266.50 | 268.00 | 265.00 | 268.00 | 263.22 | 45,019 |
| 16 May 2023 | 273.50 | 280.00 | 259.33 | 266.50 | 261.75 | 127,700 |
| 15 May 2023 | 265.00 | 277.00 | 264.00 | 273.50 | 268.63 | 168,125 |
| 12 May 2023 | 259.00 | 266.00 | 248.25 | 266.00 | 261.26 | 137,206 |
| 11 May 2023 | 264.00 | 268.00 | 255.00 | 260.00 | 255.37 | 133,547 |
| 10 May 2023 | 249.00 | 267.50 | 250.00 | 265.00 | 260.28 | 237,162 |
| 09 May 2023 | 257.50 | 260.00 | 245.55 | 249.00 | 244.56 | 265,883 |
| 05 May 2023 | 235.00 | 253.00 | 233.00 | 246.00 | 241.62 | 235,504 |
| 04 May 2023 | 239.00 | 242.49 | 230.00 | 235.00 | 230.81 | 967,487 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
