Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
-11.00 (-5.47%)
Mar 26, 2026, 4:35 PM GMT
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 200.00 | 205.00 | 190.00 | 194.94 | - | -3.01% | 91,475 |
| Mar 25, 2026 | 193.70 | 201.00 | 200.00 | 201.00 | 201.00 | 6.35% | 279,671 |
| Mar 24, 2026 | 190.00 | 195.00 | 185.00 | 189.00 | 189.00 | -3.08% | 374,229 |
| Mar 23, 2026 | 185.00 | 200.00 | 180.00 | 195.00 | 195.00 | 1.04% | 346,157 |
| Mar 20, 2026 | 192.50 | 200.00 | 190.00 | 193.00 | 193.00 | - | 333,140 |
| Mar 19, 2026 | 197.50 | 200.00 | 190.00 | 193.00 | 193.00 | -5.85% | 185,775 |
| Mar 18, 2026 | 205.00 | 213.00 | 195.00 | 205.00 | 205.00 | - | 221,185 |
| Mar 17, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | -0.49% | 284,035 |
| Mar 16, 2026 | 215.00 | 220.00 | 201.00 | 206.00 | 206.00 | -1.90% | 189,412 |
| Mar 13, 2026 | 210.00 | 217.40 | 205.00 | 210.00 | 210.00 | -1.41% | 160,564 |
| Mar 12, 2026 | 212.50 | 215.00 | 205.00 | 213.00 | 213.00 | -0.93% | 99,817 |
| Mar 11, 2026 | 222.50 | 225.00 | 210.00 | 215.00 | 215.00 | -4.02% | 164,662 |
| Mar 10, 2026 | 220.00 | 235.00 | 215.00 | 224.00 | 224.00 | 1.82% | 343,731 |
| Mar 9, 2026 | 230.00 | 235.00 | 210.00 | 220.00 | 220.00 | -7.56% | 733,726 |
| Mar 6, 2026 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | - | 106,178 |
| Mar 5, 2026 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | 1.28% | 340,925 |
| Mar 4, 2026 | 232.50 | 240.00 | 225.00 | 235.00 | 235.00 | 1.29% | 473,191 |
| Mar 3, 2026 | 237.50 | 240.00 | 220.00 | 232.00 | 232.00 | -4.13% | 435,051 |
| Mar 2, 2026 | 250.00 | 255.00 | 231.00 | 242.00 | 242.00 | -3.97% | 277,481 |
| Feb 27, 2026 | 240.00 | 260.00 | 239.00 | 252.00 | 252.00 | 5.00% | 247,371 |
| Feb 26, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 229,306 |
| Feb 25, 2026 | 250.00 | 255.00 | 235.00 | 240.00 | 240.00 | -3.61% | 449,956 |
| Feb 24, 2026 | 260.00 | 265.00 | 240.00 | 249.00 | 249.00 | -5.32% | 452,809 |
| Feb 23, 2026 | 275.00 | 279.49 | 260.00 | 263.00 | 263.00 | -3.31% | 349,017 |
| Feb 20, 2026 | 245.00 | 275.00 | 244.00 | 272.00 | 272.00 | 10.12% | 1,244,805 |
| Feb 19, 2026 | 237.50 | 255.00 | 235.00 | 247.00 | 247.00 | 5.11% | 827,385 |
| Feb 18, 2026 | 217.50 | 240.00 | 215.00 | 235.00 | 235.00 | 8.29% | 1,083,181 |
| Feb 17, 2026 | 210.00 | 220.00 | 200.00 | 217.00 | 217.00 | 3.33% | 334,712 |
| Feb 16, 2026 | 215.00 | 220.00 | 205.00 | 210.00 | 210.00 | -2.33% | 400,852 |
| Feb 13, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | -1.83% | 196,257 |
| Feb 12, 2026 | 215.00 | 225.00 | 210.00 | 219.00 | 219.00 | -0.45% | 757,733 |
| Feb 11, 2026 | 222.50 | 225.00 | 212.50 | 220.00 | 220.00 | -1.12% | 380,014 |
| Feb 10, 2026 | 222.50 | 225.00 | 205.00 | 222.50 | 222.50 | 0.68% | 856,748 |
| Feb 9, 2026 | 190.00 | 230.00 | 180.00 | 221.00 | 221.00 | 10.50% | 1,643,946 |
| Feb 6, 2026 | 200.00 | 210.00 | 195.00 | 200.00 | 200.00 | 1.01% | 1,135,153 |
| Feb 5, 2026 | 202.50 | 210.00 | 195.25 | 198.00 | 198.00 | -3.41% | 509,510 |
| Feb 4, 2026 | 212.50 | 215.00 | 200.00 | 205.00 | 205.00 | -4.65% | 767,214 |
| Feb 3, 2026 | 225.00 | 230.00 | 210.00 | 215.00 | 215.00 | -3.59% | 557,458 |
| Feb 2, 2026 | 220.00 | 244.38 | 218.50 | 223.00 | 223.00 | -3.04% | 1,596,192 |
| Jan 30, 2026 | 215.00 | 230.00 | 210.00 | 230.00 | 230.00 | 6.98% | 1,343,581 |
| Jan 29, 2026 | 200.00 | 220.00 | 196.67 | 215.00 | 215.00 | 8.86% | 805,950 |
| Jan 28, 2026 | 192.50 | 200.00 | 190.00 | 197.50 | 197.50 | 2.60% | 1,873,670 |
| 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% | 1,172,876 |
| Jan 22, 2026 | 182.50 | 185.00 | 175.00 | 184.00 | 184.00 | 2.79% | 304,086 |
| Jan 21, 2026 | 182.50 | 185.00 | 179.00 | 179.00 | 179.00 | -1.65% | 138,944 |
| Jan 20, 2026 | 183.50 | 185.00 | 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 |