Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 235.00
+3.00 (1.29%)
At close: Mar 4, 2026
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 232.55 | 235.00 | 230.00 | 230.00 | - | -0.86% | 159,291 |
| Mar 3, 2026 | 236.50 | 235.00 | 229.00 | 232.00 | 232.00 | -4.13% | 435,052 |
| 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 | 239.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 214,666 |
| Feb 25, 2026 | 250.00 | 255.00 | 235.00 | 240.00 | 240.00 | -3.61% | 430,386 |
| Feb 24, 2026 | 255.00 | 260.00 | 249.00 | 249.00 | 249.00 | -5.32% | 442,808 |
| Feb 23, 2026 | 275.00 | 275.00 | 262.00 | 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 | 215.50 | 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 |