Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 240.00
+27.00 (12.68%)
Oct 31, 2025, 5:07 PM GMT+1
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 216.50 | 250.00 | 213.15 | 240.00 | 240.00 | 12.68% | 898,388 |
| Oct 30, 2025 | 217.50 | 225.00 | 213.00 | 213.00 | 213.00 | -1.84% | 794,882 |
| Oct 29, 2025 | 209.00 | 220.00 | 207.00 | 217.00 | 217.00 | 2.84% | 3,662,357 |
| Oct 28, 2025 | 210.00 | 215.00 | 205.00 | 211.00 | 211.00 | -1.40% | 295,651 |
| Oct 27, 2025 | 220.00 | 223.00 | 210.00 | 214.00 | 214.00 | -1.83% | 124,895 |
| Oct 24, 2025 | 220.00 | 225.00 | 215.00 | 218.00 | 218.00 | -0.91% | 161,958 |
| Oct 23, 2025 | 217.50 | 230.00 | 215.00 | 220.00 | 220.00 | -2.22% | 422,353 |
| Oct 22, 2025 | 200.00 | 225.00 | 195.00 | 225.00 | 225.00 | 12.50% | 1,055,126 |
| Oct 21, 2025 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.48% | 521,683 |
| Oct 20, 2025 | 205.00 | 210.00 | 200.00 | 203.00 | 203.00 | -0.49% | 118,662 |
| Oct 17, 2025 | 210.00 | 213.00 | 200.00 | 204.00 | 204.00 | -2.39% | 447,096 |
| Oct 16, 2025 | 212.50 | 215.00 | 205.00 | 209.00 | 209.00 | -1.42% | 298,457 |
| Oct 15, 2025 | 215.00 | 220.00 | 205.00 | 212.00 | 212.00 | -2.30% | 419,196 |
| Oct 14, 2025 | 220.00 | 225.00 | 210.00 | 217.00 | 217.00 | -2.25% | 193,908 |
| Oct 13, 2025 | 225.00 | 225.00 | 215.00 | 222.00 | 222.00 | 0.91% | 127,876 |
| Oct 10, 2025 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 213,700 |
| Oct 9, 2025 | 212.50 | 225.00 | 210.00 | 220.00 | 220.00 | 2.80% | 322,662 |
| Oct 8, 2025 | 210.00 | 225.00 | 210.00 | 214.00 | 214.00 | 0.94% | 389,972 |
| Oct 7, 2025 | 220.00 | 225.00 | 205.00 | 212.00 | 212.00 | -3.64% | 287,236 |
| Oct 6, 2025 | 213.25 | 225.00 | 205.00 | 220.00 | 220.00 | 4.76% | 211,919 |
| Oct 3, 2025 | 225.00 | 225.00 | 210.00 | 210.00 | 210.00 | -4.55% | 197,455 |
| Oct 2, 2025 | 210.00 | 230.00 | 205.00 | 220.00 | 220.00 | 5.77% | 472,326 |
| Oct 1, 2025 | 207.50 | 215.00 | 200.00 | 208.00 | 208.00 | 1.46% | 355,384 |
| Sep 30, 2025 | 202.00 | 210.00 | 195.00 | 205.00 | 205.00 | 1.49% | 319,162 |
| Sep 29, 2025 | 210.00 | 215.00 | 198.50 | 202.00 | 202.00 | -3.81% | 411,625 |
| Sep 26, 2025 | 212.50 | 215.00 | 200.00 | 210.00 | 210.00 | -1.41% | 307,590 |
| Sep 25, 2025 | 222.50 | 225.00 | 210.00 | 213.00 | 213.00 | -3.18% | 256,277 |
| Sep 24, 2025 | 222.92 | 230.00 | 220.00 | 220.00 | 220.00 | -2.22% | 1,072,146 |
| Sep 23, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 375,424 |
| Sep 22, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 2.22% | 321,362 |
| Sep 19, 2025 | 230.49 | 230.49 | 220.00 | 225.00 | 225.00 | -2.17% | 551,516 |
| Sep 18, 2025 | 226.95 | 235.00 | 220.00 | 230.00 | 230.00 | 2.68% | 1,466,151 |
| Sep 17, 2025 | 217.50 | 230.00 | 215.00 | 224.00 | 224.00 | 2.99% | 427,689 |
| Sep 16, 2025 | 221.00 | 225.00 | 215.00 | 217.50 | 217.50 | -3.33% | 433,671 |
| Sep 15, 2025 | 230.00 | 235.00 | 220.00 | 225.00 | 225.00 | -1.32% | 449,148 |
| Sep 12, 2025 | 220.00 | 233.00 | 215.00 | 228.00 | 228.00 | 3.64% | 2,953,764 |
| Sep 11, 2025 | 230.00 | 235.00 | 215.00 | 220.00 | 220.00 | -5.58% | 1,031,810 |
| Sep 10, 2025 | 221.10 | 240.00 | 210.00 | 233.00 | 233.00 | -18.25% | 2,936,899 |
| Sep 9, 2025 | 275.00 | 290.00 | 270.00 | 285.00 | 285.00 | 4.40% | 4,760,044 |
| Sep 8, 2025 | 280.80 | 290.00 | 265.00 | 273.00 | 273.00 | -4.21% | 1,141,431 |
| Sep 5, 2025 | 295.00 | 305.00 | 275.00 | 285.00 | 285.00 | -3.39% | 390,450 |
| Sep 4, 2025 | 285.00 | 300.00 | 282.90 | 295.00 | 295.00 | 2.43% | 656,455 |
| Sep 3, 2025 | 307.50 | 310.00 | 288.00 | 288.00 | 288.00 | -6.80% | 716,363 |
| Sep 2, 2025 | 312.50 | 325.00 | 305.00 | 309.00 | 309.00 | -1.90% | 215,095 |
| Sep 1, 2025 | 310.00 | 319.90 | 307.00 | 315.00 | 315.00 | -0.94% | 170,448 |
| Aug 29, 2025 | 317.78 | 320.00 | 310.00 | 318.00 | 318.00 | - | 182,697 |
| Aug 28, 2025 | 318.00 | 325.00 | 312.50 | 318.00 | 318.00 | -0.63% | 626,456 |
| Aug 27, 2025 | 320.00 | 325.00 | 315.00 | 320.00 | 320.00 | - | 162,710 |
| Aug 26, 2025 | 320.00 | 325.00 | 312.50 | 320.00 | 320.00 | - | 135,365 |
| Aug 22, 2025 | 314.25 | 320.00 | 310.00 | 320.00 | 320.00 | 1.91% | 173,343 |