UK markets open in 3 hours 6 minutes
NIKKEI 225
27,139.07 +7.73 (+0.03%) HANG SENG
24,283.31 +39.70 (+0.16%) CRUDE OIL
85.22 -0.38 (-0.44%) GOLD FUTURES
1,847.60 -4.90 (-0.26%) DOW
34,297.73 -66.77 (-0.19%) BTC-GBP
27,905.94 +1,043.12 (+3.88%)
Warpaint London PLC (W7L.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 03:42PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 145.50 | 153.00 | 145.00 | 147.50 | 147.50 | 29,117 |
| 24 Jan 2022 | 162.50 | 163.16 | 150.00 | 152.50 | 152.50 | 36,137 |
| 21 Jan 2022 | 166.00 | 165.00 | 160.00 | 162.50 | 162.50 | 44,525 |
| 20 Jan 2022 | 166.00 | 168.50 | 163.00 | 166.00 | 166.00 | 19,217 |
| 19 Jan 2022 | 165.50 | 169.00 | 162.00 | 166.00 | 166.00 | 11,295 |
| 18 Jan 2022 | 165.50 | 166.00 | 162.21 | 165.50 | 165.50 | 8,074 |
| 17 Jan 2022 | 156.50 | 168.49 | 154.00 | 165.50 | 165.50 | 93,789 |
| 14 Jan 2022 | 156.50 | 158.40 | 154.50 | 156.50 | 156.50 | 31,776 |
| 13 Jan 2022 | 156.50 | 158.60 | 154.50 | 156.50 | 156.50 | 3,918 |
| 12 Jan 2022 | 156.50 | 158.75 | 154.11 | 156.50 | 156.50 | 12,278 |
| 11 Jan 2022 | 156.50 | 155.90 | 153.76 | 156.50 | 156.50 | 53,300 |
| 10 Jan 2022 | 156.50 | 158.00 | 153.00 | 153.00 | 153.00 | 15,504 |
| 07 Jan 2022 | 156.50 | 158.50 | 155.00 | 156.50 | 156.50 | 25,605 |
| 06 Jan 2022 | 158.50 | 160.00 | 152.03 | 156.50 | 156.50 | 188,190 |
| 05 Jan 2022 | 156.50 | 162.00 | 155.00 | 158.50 | 158.50 | 59,145 |
| 04 Jan 2022 | 156.50 | 156.50 | 155.00 | 156.50 | 156.50 | 47,512 |
| 31 Dec 2021 | 156.50 | 156.50 | 155.25 | 156.50 | 156.50 | 13,119 |
| 30 Dec 2021 | 156.50 | 157.00 | 155.25 | 156.50 | 156.50 | 7,241 |
| 29 Dec 2021 | 156.50 | 157.70 | 155.45 | 156.50 | 156.50 | 6,271 |
| 24 Dec 2021 | 156.50 | 155.55 | 155.50 | 156.50 | 156.50 | 1,022 |
| 23 Dec 2021 | 156.50 | 157.70 | 155.55 | 156.50 | 156.50 | 13,755 |
| 22 Dec 2021 | 155.50 | 158.00 | 153.05 | 156.50 | 156.50 | 22,840 |
| 21 Dec 2021 | 155.50 | 160.00 | 153.00 | 155.50 | 155.50 | 59,554 |
| 20 Dec 2021 | 155.50 | 155.48 | 153.00 | 155.50 | 155.50 | 33,225 |
| 17 Dec 2021 | 155.50 | 155.48 | 153.05 | 155.50 | 155.50 | 9,835 |
| 16 Dec 2021 | 155.50 | 154.25 | 153.00 | 155.50 | 155.50 | 12,132 |
| 15 Dec 2021 | 155.50 | 155.50 | 153.25 | 155.50 | 155.50 | 4,256 |
| 14 Dec 2021 | 156.50 | 156.00 | 153.00 | 155.50 | 155.50 | 33,667 |
| 13 Dec 2021 | 162.50 | 160.00 | 153.00 | 156.50 | 156.50 | 41,197 |
| 10 Dec 2021 | 167.50 | 170.00 | 160.00 | 162.50 | 162.50 | 14,190 |
| 09 Dec 2021 | 170.00 | 170.00 | 165.00 | 167.50 | 167.50 | 10,214 |
| 08 Dec 2021 | 170.00 | 170.00 | 165.00 | 170.00 | 170.00 | 12,862 |
| 07 Dec 2021 | 170.00 | 168.44 | 161.00 | 170.00 | 170.00 | 29,169 |
| 06 Dec 2021 | 171.00 | 169.56 | 165.00 | 170.00 | 170.00 | 39,249 |
| 03 Dec 2021 | 171.00 | 174.00 | 167.00 | 174.00 | 174.00 | 21,541 |
| 02 Dec 2021 | 175.00 | 175.00 | 167.00 | 171.00 | 171.00 | 17,186 |
| 01 Dec 2021 | 172.50 | 180.00 | 170.00 | 175.00 | 175.00 | 26,116 |
| 30 Nov 2021 | 180.00 | 185.00 | 170.00 | 172.50 | 172.50 | 178,411 |
| 29 Nov 2021 | 177.50 | 185.00 | 175.00 | 180.00 | 180.00 | 84,126 |
| 26 Nov 2021 | 168.50 | 180.00 | 168.90 | 177.50 | 177.50 | 52,685 |
| 25 Nov 2021 | 155.00 | 174.89 | 154.05 | 172.50 | 172.50 | 162,770 |
| 24 Nov 2021 | 155.00 | 154.50 | 152.06 | 155.00 | 155.00 | 4,538 |
| 23 Nov 2021 | 162.50 | 165.00 | 150.00 | 155.00 | 155.00 | 41,355 |
| 22 Nov 2021 | 163.50 | 165.00 | 160.00 | 162.50 | 162.50 | 20,307 |
| 19 Nov 2021 | 163.50 | 163.90 | 162.50 | 163.50 | 163.50 | 77,449 |
| 18 Nov 2021 | 163.50 | 166.50 | 160.00 | 163.50 | 163.50 | 52,729 |
| 17 Nov 2021 | 163.50 | 166.00 | 162.60 | 163.50 | 163.50 | 71,866 |
| 16 Nov 2021 | 162.50 | 165.00 | 161.55 | 163.50 | 163.50 | 18,236 |
| 15 Nov 2021 | 162.50 | 165.00 | 160.11 | 162.50 | 162.50 | 25,181 |
| 12 Nov 2021 | 165.00 | 165.00 | 155.00 | 162.50 | 162.50 | 42,026 |
| 11 Nov 2021 | 165.00 | 167.44 | 160.00 | 165.00 | 165.00 | 23,165 |
| 11 Nov 2021 | 2.5 Dividend | |||||
| 10 Nov 2021 | 164.00 | 168.89 | 161.68 | 165.00 | 162.50 | 43,480 |
| 09 Nov 2021 | 165.00 | 167.00 | 160.00 | 164.00 | 161.52 | 9,702 |
| 08 Nov 2021 | 165.00 | 167.50 | 161.00 | 165.00 | 162.50 | 11,630 |
| 05 Nov 2021 | 165.00 | 166.89 | 160.02 | 165.00 | 162.50 | 125,132 |
| 04 Nov 2021 | 174.00 | 175.00 | 160.00 | 165.00 | 162.50 | 38,947 |
| 03 Nov 2021 | 174.00 | 176.25 | 170.00 | 174.00 | 171.36 | 80,384 |
| 02 Nov 2021 | 166.50 | 180.00 | 165.00 | 174.00 | 171.36 | 468,507 |
| 01 Nov 2021 | 152.50 | 155.00 | 149.00 | 152.50 | 150.19 | 4,886 |
| 29 Oct 2021 | 151.00 | 155.00 | 149.00 | 152.50 | 150.19 | 48,750 |
| 28 Oct 2021 | 152.50 | 155.00 | 140.25 | 151.00 | 148.71 | 136,767 |
| 27 Oct 2021 | 157.50 | 160.00 | 148.10 | 152.50 | 150.19 | 49,871 |
| 26 Oct 2021 | 162.50 | 165.00 | 155.00 | 157.50 | 155.11 | 33,371 |
| 25 Oct 2021 | 162.50 | 163.95 | 160.00 | 162.50 | 160.04 | 59,724 |
| 22 Oct 2021 | 175.00 | 175.00 | 157.00 | 162.50 | 160.04 | 118,158 |
| 21 Oct 2021 | 175.00 | 175.00 | 170.00 | 175.00 | 172.35 | 22,107 |
| 20 Oct 2021 | 177.50 | 180.00 | 170.00 | 175.00 | 172.35 | 539,800 |
| 19 Oct 2021 | 177.50 | 177.60 | 173.00 | 177.50 | 174.81 | 1,041,531 |
| 18 Oct 2021 | 177.50 | 177.90 | 175.00 | 177.50 | 174.81 | 21,600 |
| 15 Oct 2021 | 180.00 | 180.00 | 174.00 | 177.50 | 174.81 | 83,779 |
| 14 Oct 2021 | 180.00 | 185.00 | 175.56 | 180.00 | 177.27 | 17,581 |
| 13 Oct 2021 | 180.00 | 180.79 | 177.79 | 180.00 | 177.27 | 9,288 |
| 12 Oct 2021 | 180.00 | 181.89 | 175.10 | 180.00 | 177.27 | 17,409 |
| 11 Oct 2021 | 180.00 | 182.25 | 175.10 | 180.00 | 177.27 | 7,582 |
| 08 Oct 2021 | 180.00 | 183.00 | 176.11 | 180.00 | 177.27 | 17,934 |
| 07 Oct 2021 | 177.50 | 185.00 | 175.00 | 175.00 | 172.35 | 131,063 |
| 06 Oct 2021 | 177.50 | 178.75 | 175.00 | 175.00 | 172.35 | 46,114 |
| 05 Oct 2021 | 177.50 | 177.37 | 175.00 | 177.50 | 174.81 | 5,189 |
| 04 Oct 2021 | 180.00 | 180.00 | 175.00 | 177.50 | 174.81 | 58,786 |
| 01 Oct 2021 | 183.50 | 185.25 | 175.00 | 180.00 | 177.27 | 63,577 |
| 30 Sept 2021 | 183.50 | 187.00 | 180.35 | 183.50 | 180.72 | 34,342 |
| 29 Sept 2021 | 176.00 | 186.80 | 172.91 | 183.50 | 180.72 | 90,372 |
| 28 Sept 2021 | 173.50 | 180.00 | 170.00 | 176.00 | 173.33 | 117,968 |
| 27 Sept 2021 | 197.50 | 200.00 | 170.00 | 172.50 | 169.89 | 273,478 |
| 24 Sept 2021 | 207.50 | 207.40 | 195.00 | 196.00 | 193.03 | 74,779 |
| 23 Sept 2021 | 207.50 | 215.00 | 205.00 | 207.50 | 204.36 | 16,700 |
| 22 Sept 2021 | 222.50 | 225.00 | 205.51 | 207.50 | 204.36 | 101,651 |
| 21 Sept 2021 | 217.00 | 219.50 | 214.50 | 217.00 | 213.71 | 10,027 |
| 20 Sept 2021 | 221.00 | 224.00 | 214.00 | 217.00 | 213.71 | 77,958 |
| 17 Sept 2021 | 221.00 | 225.00 | 217.25 | 221.00 | 217.65 | 87,173 |
| 16 Sept 2021 | 215.00 | 224.00 | 211.55 | 221.00 | 217.65 | 59,578 |
| 15 Sept 2021 | 215.00 | 216.75 | 211.25 | 215.00 | 211.74 | 11,410 |
| 14 Sept 2021 | 237.50 | 240.00 | 210.00 | 215.00 | 211.74 | 225,476 |
| 13 Sept 2021 | 234.50 | 240.00 | 234.50 | 240.00 | 236.36 | 1,197 |
| 10 Sept 2021 | 225.00 | 234.00 | 226.20 | 230.00 | 226.52 | 44,319 |
| 09 Sept 2021 | 220.00 | 229.00 | 215.00 | 225.00 | 221.59 | 91,744 |
| 08 Sept 2021 | 211.00 | 220.00 | 208.41 | 217.50 | 214.20 | 58,819 |
| 07 Sept 2021 | 211.50 | 215.00 | 207.00 | 207.00 | 203.86 | 33,054 |
| 06 Sept 2021 | 211.50 | 212.50 | 208.35 | 211.50 | 208.30 | 28,179 |
| *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.
