UK markets closed

Warpaint London PLC (W7L.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
309.00+8.50 (+2.83%)
At close: 05:21PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 2023302.00310.00294.00309.00309.00490,652
21 Sept 2023302.50304.00298.06300.50300.50174,441
20 Sept 2023307.50315.00296.50303.00303.00536,800
19 Sept 2023300.00306.00298.34302.50302.5086,597
18 Sept 2023297.50311.00296.25300.00300.0094,153
15 Sept 2023277.50299.00275.00295.00295.00138,246
14 Sept 2023277.50279.00275.00277.50277.5044,184
13 Sept 2023277.50278.00270.00277.50277.5060,175
12 Sept 2023282.50285.00271.50277.50277.50194,473
11 Sept 2023282.50283.90280.00282.50282.5061,444
08 Sept 2023282.50284.95281.50282.50282.5019,982
07 Sept 2023285.00290.00280.00282.50282.5031,952
06 Sept 2023295.00295.00280.00285.00285.0062,410
05 Sept 2023295.00300.00290.11295.00295.0066,533
04 Sept 2023290.00300.00287.00295.00295.00129,104
01 Sept 2023290.00293.00286.80290.00290.00102,407
31 Aug 2023287.50295.00285.00290.00290.0094,281
30 Aug 2023298.50302.00286.00287.50287.50128,681
29 Aug 2023297.50302.00295.56298.50298.50242,853
25 Aug 2023298.50300.00295.05297.50297.5035,984
24 Aug 2023299.00303.00295.00298.50298.5036,366
23 Aug 2023299.00303.00297.00299.00299.0052,180
22 Aug 2023300.00305.00295.00299.00299.00219,068
21 Aug 2023295.00305.00296.60300.00300.00253,455
18 Aug 2023295.00294.50290.00295.00295.0014,036
17 Aug 2023300.00303.00290.11295.00295.0017,380
16 Aug 2023300.00302.50295.00300.00300.0099,159
15 Aug 2023307.50308.00295.08300.00300.0064,264
14 Aug 2023302.50310.00300.00306.50306.50134,948
11 Aug 2023292.50304.00290.00302.00302.00113,894
10 Aug 2023280.00295.00280.00292.50292.50106,199
09 Aug 2023280.00282.00279.08280.00280.00145,764
08 Aug 2023280.00285.00275.00280.00280.0042,971
07 Aug 2023280.00285.00275.00280.00280.00123,830
04 Aug 2023284.00288.00277.58280.00280.0059,408
03 Aug 2023289.00290.00282.55284.00284.0035,683
02 Aug 2023289.00293.00285.00289.00289.0027,953
01 Aug 2023289.00290.00285.00289.00289.0027,648
31 Jul 2023290.00300.00285.00289.00289.0031,884
28 Jul 2023292.50295.00287.00290.00290.0039,119
27 Jul 2023292.50293.42291.00292.50292.5086,266
26 Jul 2023292.50295.00291.00292.50292.5027,500
25 Jul 2023295.00300.00290.00292.50292.5072,547
24 Jul 2023291.00297.64292.58295.00295.00118,193
21 Jul 2023290.00295.00285.00291.00291.0092,526
20 Jul 2023295.00296.19280.00292.50292.50240,512
19 Jul 2023272.50300.00276.66294.00294.00442,787
18 Jul 2023265.00274.00263.50270.00270.0087,786
17 Jul 2023267.50268.75262.23265.00265.0030,004
14 Jul 2023270.00272.00265.00267.50267.5035,064
13 Jul 2023275.00280.00268.00275.00275.00207,509
12 Jul 2023269.00278.90265.00277.00277.0056,853
11 Jul 2023269.00273.00265.06269.00269.0069,223
10 Jul 2023270.00274.90265.80269.00269.0030,690
07 Jul 2023275.00277.00266.00270.00270.0056,837
06 Jul 2023275.00280.00271.52275.00275.0068,019
05 Jul 2023270.00280.00270.38275.00275.00126,175
04 Jul 2023272.50275.00267.69270.00270.0026,134
03 Jul 2023272.50279.67270.00272.50272.5089,263
30 Jun 2023262.50277.40255.60272.50272.50128,351
29 Jun 2023270.00275.00260.00262.50262.5073,546
28 Jun 2023282.50288.50266.00270.00270.00101,504
27 Jun 2023275.00278.00270.00275.00275.0075,045
26 Jun 2023275.00280.00270.00275.00275.00116,212
23 Jun 2023280.00280.00272.55275.00275.0039,581
22 Jun 2023285.00290.00275.10280.00280.00134,820
21 Jun 2023280.00290.00275.00290.00290.00515,238
20 Jun 2023279.00282.75275.00280.00280.0098,038
19 Jun 2023275.00290.00265.00283.00283.00225,398
16 Jun 2023277.50280.00271.50275.00275.00396,734
15 Jun 2023265.00290.00263.23277.50277.501,229,913
15 Jun 20234.5 Dividend
14 Jun 2023236.50255.00232.00252.50248.00781,780
13 Jun 2023236.50237.13233.77236.50232.2927,926
12 Jun 2023237.50240.00231.00236.50232.29214,924
09 Jun 2023237.50237.90235.50237.50233.27116,268
08 Jun 2023242.50245.00232.11238.50234.25140,401
07 Jun 2023242.50241.90240.05242.50238.1816,016
06 Jun 2023245.00250.00241.00242.50238.1819,749
05 Jun 2023237.50248.00235.75245.00240.63162,748
02 Jun 2023242.50245.00230.00240.00235.72119,449
01 Jun 2023238.50247.50235.00242.50238.18183,550
31 May 2023250.00252.00235.50238.50234.25295,828
30 May 2023273.50275.00248.34255.00250.46172,092
26 May 2023273.50276.93272.00273.50268.6353,537
25 May 2023273.50277.00272.00273.50268.63105,282
24 May 2023276.00278.50270.10273.50268.63103,133
23 May 2023271.00282.00265.00276.00271.08132,869
22 May 2023271.50275.00268.00271.00266.1786,425
19 May 2023273.50285.00271.20272.50267.64183,436
18 May 2023266.50277.00265.00273.50268.63106,767
17 May 2023266.50268.00265.00268.00263.2245,019
16 May 2023273.50280.00259.33266.50261.75127,700
15 May 2023265.00277.00264.00273.50268.63168,125
12 May 2023259.00266.00248.25266.00261.26137,206
11 May 2023264.00268.00255.00260.00255.37133,547
10 May 2023249.00267.50250.00265.00260.28237,162
09 May 2023257.50260.00245.55249.00244.56265,883
05 May 2023235.00253.00233.00246.00241.62235,504
04 May 2023239.00242.49230.00235.00230.81967,487
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...