Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
-1.00 (-0.45%)
At close: Feb 12, 2026
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 215.50 | 219.00 | 218.00 | 219.00 | 219.00 | -0.45% | 757,733 |
| Feb 11, 2026 | 224.00 | 222.00 | 220.00 | 220.00 | 220.00 | -1.12% | 380,013 |
| Feb 10, 2026 | 220.10 | 225.00 | 205.00 | 222.50 | 222.50 | 0.68% | 856,745 |
| Feb 9, 2026 | 190.00 | 230.00 | 180.00 | 221.00 | 221.00 | 10.50% | 1,511,369 |
| Feb 6, 2026 | 200.00 | 210.00 | 195.00 | 200.00 | 200.00 | 1.01% | 1,135,153 |
| Feb 5, 2026 | 205.00 | 207.00 | 198.00 | 198.00 | 198.00 | -3.41% | 509,511 |
| Feb 4, 2026 | 213.00 | 213.00 | 205.00 | 205.00 | 205.00 | -4.65% | 733,847 |
| Feb 3, 2026 | 225.00 | 230.00 | 210.00 | 215.00 | 215.00 | -3.59% | 505,458 |
| Feb 2, 2026 | 224.75 | 232.00 | 223.00 | 223.00 | 223.00 | -3.04% | 1,476,915 |
| Jan 30, 2026 | 215.00 | 230.00 | 210.00 | 230.00 | 230.00 | 6.98% | 1,343,581 |
| Jan 29, 2026 | 203.50 | 215.00 | 205.00 | 215.00 | 215.00 | 8.86% | 778,617 |
| Jan 28, 2026 | 190.00 | 193.00 | 190.00 | 197.50 | 197.50 | 2.60% | 1,306,434 |
| Jan 27, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | - | 140,401 |
| Jan 26, 2026 | 192.50 | 195.00 | 190.00 | 192.50 | 192.50 | 0.79% | 457,353 |
| Jan 23, 2026 | 182.50 | 195.00 | 180.00 | 191.00 | 191.00 | 3.80% | 922,876 |
| Jan 22, 2026 | 185.00 | 184.00 | 180.00 | 184.00 | 184.00 | 2.79% | 304,087 |
| Jan 21, 2026 | 182.50 | 185.00 | 179.00 | 179.00 | 179.00 | -1.65% | 138,944 |
| Jan 20, 2026 | 182.50 | 184.00 | 182.00 | 182.00 | 182.00 | -1.09% | 119,129 |
| Jan 19, 2026 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | -0.54% | 175,573 |
| Jan 16, 2026 | 191.00 | 191.20 | 180.00 | 185.00 | 185.00 | -3.14% | 403,161 |
| Jan 15, 2026 | 192.00 | 192.00 | 191.00 | 191.00 | 191.00 | -0.52% | 156,451 |
| Jan 14, 2026 | 192.50 | 195.00 | 188.00 | 192.00 | 192.00 | -1.54% | 151,896 |
| Jan 13, 2026 | 192.00 | 195.00 | 192.00 | 195.00 | 195.00 | 1.56% | 178,668 |
| Jan 12, 2026 | 191.85 | 195.00 | 192.00 | 192.00 | 192.00 | - | 322,288 |
| Jan 9, 2026 | 191.00 | 195.00 | 187.00 | 192.00 | 192.00 | - | 225,782 |
| Jan 8, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | - | 283,413 |
| Jan 7, 2026 | 191.00 | 200.00 | 187.00 | 192.00 | 192.00 | 0.52% | 189,531 |
| Jan 6, 2026 | 188.50 | 191.00 | 191.00 | 191.00 | 191.00 | - | 174,745 |
| Jan 5, 2026 | 192.50 | 200.00 | 187.00 | 191.00 | 191.00 | -1.55% | 415,765 |
| Jan 2, 2026 | 192.85 | 195.00 | 194.00 | 194.00 | 194.00 | 0.78% | 154,047 |
| Dec 31, 2025 | 192.85 | 195.00 | 195.00 | 192.50 | 192.50 | -0.26% | 42,298 |
| Dec 30, 2025 | 195.00 | 200.00 | 190.00 | 193.00 | 193.00 | -1.03% | 79,557 |
| Dec 29, 2025 | 197.50 | 200.00 | 190.00 | 195.00 | 195.00 | -1.27% | 149,193 |
| Dec 24, 2025 | 192.50 | 200.00 | 190.00 | 197.50 | 197.50 | 2.60% | 52,831 |
| Dec 23, 2025 | 192.50 | 195.00 | 189.16 | 192.50 | 192.50 | 1.32% | 113,147 |
| Dec 22, 2025 | 191.11 | 192.00 | 190.00 | 190.00 | 190.00 | -1.30% | 189,133 |
| Dec 19, 2025 | 191.50 | 195.00 | 195.00 | 192.50 | 192.50 | -1.28% | 281,530 |
| Dec 18, 2025 | 200.00 | 203.00 | 191.50 | 195.00 | 195.00 | -2.50% | 212,145 |
| Dec 17, 2025 | 192.50 | 206.00 | 190.00 | 200.00 | 200.00 | 3.90% | 414,348 |
| Dec 16, 2025 | 192.50 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 279,818 |
| Dec 15, 2025 | 197.50 | 200.00 | 192.00 | 195.00 | 195.00 | -2.50% | 126,329 |
| Dec 12, 2025 | 197.50 | 200.00 | 194.00 | 200.00 | 200.00 | - | 240,058 |
| Dec 11, 2025 | 196.50 | 200.00 | 200.00 | 200.00 | 200.00 | - | 353,348 |
| Dec 10, 2025 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -0.99% | 99,491 |
| Dec 9, 2025 | 202.50 | 205.00 | 200.00 | 202.00 | 202.00 | -0.49% | 206,254 |
| Dec 8, 2025 | 207.50 | 210.00 | 202.10 | 203.00 | 203.00 | -1.93% | 72,358 |
| Dec 5, 2025 | 207.50 | 215.00 | 205.00 | 207.00 | 207.00 | -1.43% | 201,731 |
| Dec 4, 2025 | 202.50 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 79,556 |
| Dec 3, 2025 | 205.00 | 206.08 | 198.55 | 206.00 | 206.00 | - | 105,440 |
| Dec 2, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 1.98% | 128,710 |