Warpaint London PLC (W7L.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2022 | 109.50 | 115.42 | 105.00 | 113.00 | 113.00 | 94,366 |
| 23 Jun 2022 | 109.50 | 109.89 | 106.60 | 109.50 | 109.50 | 14,828 |
| 22 Jun 2022 | 114.00 | 114.00 | 104.24 | 109.50 | 109.50 | 65,818 |
| 21 Jun 2022 | 117.50 | 118.00 | 113.00 | 116.50 | 116.50 | 19,303 |
| 20 Jun 2022 | 117.50 | 119.50 | 115.00 | 117.50 | 117.50 | 27,799 |
| 17 Jun 2022 | 121.50 | 125.00 | 115.00 | 117.50 | 117.50 | 20,418 |
| 16 Jun 2022 | 123.00 | 128.00 | 118.30 | 121.50 | 121.50 | 18,468 |
| 16 Jun 2022 | 3.5 Dividend | |||||
| 15 Jun 2022 | 124.00 | 123.90 | 120.50 | 124.00 | 120.50 | 19,303 |
| 14 Jun 2022 | 125.00 | 124.42 | 122.90 | 125.00 | 121.47 | 19,800 |
| 13 Jun 2022 | 123.50 | 126.50 | 122.00 | 122.00 | 118.56 | 272,768 |
| 10 Jun 2022 | 118.00 | 125.00 | 118.50 | 123.00 | 119.53 | 54,477 |
| 09 Jun 2022 | 127.50 | 128.20 | 123.50 | 126.50 | 122.93 | 21,559 |
| 08 Jun 2022 | 130.00 | 133.00 | 125.25 | 127.50 | 123.90 | 102,585 |
| 07 Jun 2022 | 130.00 | 133.20 | 130.05 | 130.00 | 126.33 | 23,573 |
| 06 Jun 2022 | 130.00 | 134.50 | 127.00 | 130.00 | 126.33 | 63,045 |
| 01 Jun 2022 | 130.00 | 134.00 | 128.60 | 130.00 | 126.33 | 33,942 |
| 31 May 2022 | 130.00 | 135.00 | 128.41 | 130.00 | 126.33 | 16,703 |
| 30 May 2022 | 125.00 | 134.40 | 123.55 | 130.00 | 126.33 | 56,164 |
| 27 May 2022 | 125.00 | 125.00 | 122.55 | 125.00 | 121.47 | 152,498 |
| 26 May 2022 | 127.50 | 128.00 | 120.00 | 125.00 | 121.47 | 49,088 |
| 25 May 2022 | 127.50 | 128.04 | 126.00 | 127.50 | 123.90 | 7,771 |
| 24 May 2022 | 127.50 | 130.00 | 127.00 | 127.50 | 123.90 | 14,104 |
| 23 May 2022 | 127.50 | 130.00 | 126.12 | 127.50 | 123.90 | 27,767 |
| 20 May 2022 | 127.50 | 130.00 | 125.25 | 127.50 | 123.90 | 24,745 |
| 19 May 2022 | 127.50 | 128.48 | 125.66 | 127.50 | 123.90 | 18,085 |
| 18 May 2022 | 126.00 | 130.00 | 122.80 | 127.50 | 123.90 | 34,943 |
| 17 May 2022 | 125.00 | 130.00 | 121.45 | 126.00 | 122.44 | 23,533 |
| 16 May 2022 | 125.00 | 129.50 | 121.53 | 125.00 | 121.47 | 5,726 |
| 13 May 2022 | 122.50 | 129.38 | 124.70 | 125.00 | 121.47 | 19,078 |
| 12 May 2022 | 125.00 | 126.95 | 120.25 | 122.50 | 119.04 | 28,646 |
| 11 May 2022 | 122.50 | 128.84 | 120.75 | 125.00 | 121.47 | 106,553 |
| 10 May 2022 | 122.50 | 123.90 | 120.25 | 122.50 | 119.04 | 25,307 |
| 09 May 2022 | 122.50 | 124.70 | 120.55 | 122.50 | 119.04 | 24,706 |
| 06 May 2022 | 134.00 | 130.11 | 115.50 | 122.50 | 119.04 | 252,130 |
| 05 May 2022 | 138.50 | 142.00 | 132.00 | 135.00 | 131.19 | 56,916 |
| 04 May 2022 | 137.50 | 142.00 | 135.00 | 138.50 | 134.59 | 38,141 |
| 03 May 2022 | 133.50 | 139.49 | 133.50 | 137.50 | 133.62 | 269,737 |
| 29 Apr 2022 | 132.50 | 134.22 | 133.48 | 133.50 | 129.73 | 279,958 |
| 28 Apr 2022 | 132.50 | 134.50 | 132.50 | 132.50 | 128.76 | 565,374 |
| 27 Apr 2022 | 132.50 | 134.00 | 131.00 | 132.50 | 128.76 | 94,402 |
| 26 Apr 2022 | 131.00 | 136.00 | 130.00 | 132.50 | 128.76 | 167,743 |
| 25 Apr 2022 | 131.50 | 132.00 | 125.00 | 127.50 | 123.90 | 406,802 |
| 22 Apr 2022 | 138.50 | 141.50 | 130.10 | 132.50 | 128.76 | 157,875 |
| 21 Apr 2022 | 138.50 | 140.10 | 137.50 | 138.50 | 134.59 | 105,796 |
| 20 Apr 2022 | 138.50 | 140.60 | 138.00 | 138.50 | 134.59 | 53,548 |
| 19 Apr 2022 | 141.50 | 141.50 | 138.50 | 138.50 | 134.59 | 147,446 |
| 14 Apr 2022 | 141.50 | 145.00 | 138.31 | 141.50 | 137.51 | 195,511 |
| 13 Apr 2022 | 141.00 | 145.00 | 138.00 | 141.50 | 137.51 | 111,399 |
| 12 Apr 2022 | 134.50 | 143.00 | 130.75 | 141.00 | 137.02 | 881,455 |
| 11 Apr 2022 | 124.50 | 126.50 | 122.82 | 124.50 | 120.99 | 50,548 |
| 08 Apr 2022 | 116.00 | 128.00 | 116.80 | 124.50 | 120.99 | 316,002 |
| 07 Apr 2022 | 116.50 | 116.50 | 115.00 | 116.00 | 112.73 | 30,423 |
| 06 Apr 2022 | 117.50 | 118.00 | 115.00 | 116.50 | 113.21 | 44,948 |
| 05 Apr 2022 | 117.50 | 117.50 | 116.50 | 117.50 | 114.18 | 96,082 |
| 04 Apr 2022 | 117.50 | 117.48 | 116.75 | 117.50 | 114.18 | 42,033 |
| 01 Apr 2022 | 118.00 | 118.75 | 116.66 | 117.50 | 114.18 | 32,020 |
| 31 Mar 2022 | 118.00 | 122.00 | 116.00 | 118.00 | 114.67 | 79,779 |
| 30 Mar 2022 | 118.00 | 118.80 | 117.21 | 118.00 | 114.67 | 8,283 |
| 29 Mar 2022 | 122.50 | 125.00 | 116.00 | 118.00 | 114.67 | 141,602 |
| 28 Mar 2022 | 122.50 | 122.50 | 120.05 | 122.50 | 119.04 | 7,424 |
| 25 Mar 2022 | 122.00 | 122.32 | 120.20 | 122.50 | 119.04 | 10,488 |
| 24 Mar 2022 | 121.50 | 128.00 | 120.00 | 122.00 | 118.56 | 162,492 |
| 23 Mar 2022 | 121.50 | 122.50 | 120.00 | 121.50 | 118.07 | 69,819 |
| 22 Mar 2022 | 121.50 | 122.75 | 119.50 | 121.50 | 118.07 | 25,783 |
| 21 Mar 2022 | 121.50 | 122.25 | 121.00 | 121.50 | 118.07 | 81,732 |
| 18 Mar 2022 | 121.00 | 123.00 | 118.50 | 121.50 | 118.07 | 40,124 |
| 17 Mar 2022 | 120.00 | 125.00 | 117.80 | 121.00 | 117.58 | 19,717 |
| 16 Mar 2022 | 117.50 | 123.75 | 118.90 | 120.00 | 116.61 | 15,047 |
| 15 Mar 2022 | 125.00 | 120.00 | 110.00 | 117.50 | 114.18 | 62,878 |
| 14 Mar 2022 | 131.00 | 131.75 | 120.07 | 125.00 | 121.47 | 30,735 |
| 11 Mar 2022 | 127.50 | 134.00 | 126.25 | 131.00 | 127.30 | 29,442 |
| 10 Mar 2022 | 121.00 | 130.00 | 119.75 | 127.50 | 123.90 | 45,445 |
| 09 Mar 2022 | 115.00 | 125.00 | 112.00 | 121.00 | 117.58 | 39,366 |
| 08 Mar 2022 | 115.00 | 112.00 | 111.50 | 115.00 | 111.75 | 4,315 |
| 07 Mar 2022 | 112.50 | 115.00 | 101.11 | 115.00 | 111.75 | 129,731 |
| 04 Mar 2022 | 117.50 | 115.00 | 109.00 | 112.50 | 109.32 | 56,997 |
| 03 Mar 2022 | 120.00 | 120.00 | 115.51 | 117.50 | 114.18 | 12,252 |
| 02 Mar 2022 | 127.50 | 129.00 | 115.50 | 120.00 | 116.61 | 79,308 |
| 01 Mar 2022 | 127.50 | 130.00 | 125.25 | 127.50 | 123.90 | 45,438 |
| 28 Feb 2022 | 132.50 | 134.00 | 125.00 | 127.50 | 123.90 | 34,386 |
| 25 Feb 2022 | 135.00 | 136.75 | 130.00 | 132.50 | 128.76 | 26,335 |
| 24 Feb 2022 | 138.00 | 136.20 | 130.00 | 135.00 | 131.19 | 52,406 |
| 23 Feb 2022 | 142.50 | 143.89 | 140.00 | 142.50 | 138.48 | 8,017 |
| 22 Feb 2022 | 142.50 | 145.00 | 140.00 | 142.50 | 138.48 | 43,421 |
| 21 Feb 2022 | 142.50 | 143.75 | 140.00 | 142.50 | 138.48 | 57,160 |
| 18 Feb 2022 | 137.50 | 145.00 | 139.75 | 142.50 | 138.48 | 31,429 |
| 17 Feb 2022 | 137.50 | 139.75 | 136.00 | 137.50 | 133.62 | 30,723 |
| 16 Feb 2022 | 137.50 | 137.50 | 135.00 | 137.50 | 133.62 | 46,432 |
| 15 Feb 2022 | 140.00 | 137.88 | 135.00 | 137.50 | 133.62 | 119,714 |
| 14 Feb 2022 | 142.50 | 141.32 | 135.00 | 140.00 | 136.05 | 34,902 |
| 11 Feb 2022 | 141.50 | 145.00 | 140.00 | 142.50 | 138.48 | 5,131 |
| 10 Feb 2022 | 141.00 | 145.00 | 138.00 | 141.50 | 137.51 | 22,008 |
| 09 Feb 2022 | 141.00 | 144.00 | 137.36 | 141.00 | 137.02 | 33,276 |
| 08 Feb 2022 | 138.50 | 145.00 | 137.00 | 141.00 | 137.02 | 17,226 |
| 07 Feb 2022 | 137.50 | 140.00 | 136.50 | 138.50 | 134.59 | 41,655 |
| 04 Feb 2022 | 155.00 | 155.10 | 136.00 | 137.50 | 133.62 | 167,256 |
| 03 Feb 2022 | 155.00 | 155.25 | 151.00 | 155.00 | 150.63 | 13,249 |
| 02 Feb 2022 | 157.50 | 158.85 | 152.00 | 155.00 | 150.63 | 25,210 |
| 01 Feb 2022 | 160.00 | 168.75 | 155.25 | 158.50 | 154.03 | 72,989 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
