Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 309.00
-6.00 (-1.90%)
Sep 2, 2025, 4:36 PM GMT+1
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 309.75 | 319.55 | 305.00 | 314.00 | 314.00 | 2.11% | 130,814 |
| Aug 20, 2025 | 310.00 | 320.00 | 305.00 | 307.50 | 307.50 | -1.44% | 113,783 |
| Aug 19, 2025 | 319.00 | 320.00 | 305.00 | 312.00 | 312.00 | -1.58% | 494,958 |
| Aug 18, 2025 | 310.00 | 320.00 | 310.00 | 317.00 | 317.00 | 1.60% | 415,211 |
| Aug 15, 2025 | 310.90 | 315.00 | 305.00 | 312.00 | 312.00 | 0.65% | 488,026 |
| Aug 14, 2025 | 305.23 | 315.00 | 305.00 | 310.00 | 310.00 | - | 255,210 |
| Aug 13, 2025 | 330.00 | 330.00 | 305.00 | 310.00 | 310.00 | -4.62% | 662,585 |
| Aug 12, 2025 | 343.40 | 345.00 | 320.00 | 325.00 | 325.00 | -5.11% | 455,368 |
| Aug 11, 2025 | 355.75 | 360.00 | 341.00 | 342.50 | 342.50 | -3.52% | 370,480 |
| Aug 8, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 355.00 | 1.43% | 255,238 |
| Aug 7, 2025 | 356.93 | 360.00 | 350.00 | 350.00 | 350.00 | -1.41% | 179,381 |
| Aug 6, 2025 | 350.50 | 360.00 | 350.00 | 355.00 | 355.00 | -3.79% | 144,036 |
| Aug 5, 2025 | 353.00 | 369.00 | 350.00 | 369.00 | 369.00 | 5.43% | 79,229 |
| Aug 4, 2025 | 355.33 | 365.00 | 350.00 | 350.00 | 350.00 | -1.41% | 79,486 |
| Aug 1, 2025 | 365.00 | 367.81 | 352.00 | 355.00 | 355.00 | -2.74% | 155,283 |
| Jul 31, 2025 | 377.48 | 380.00 | 360.00 | 365.00 | 365.00 | -3.31% | 67,882 |
| Jul 30, 2025 | 383.00 | 385.00 | 375.00 | 377.50 | 377.50 | -0.92% | 155,052 |
| Jul 29, 2025 | 389.00 | 395.00 | 380.00 | 381.00 | 381.00 | -2.31% | 81,710 |
| Jul 28, 2025 | 390.00 | 395.00 | 380.00 | 390.00 | 390.00 | 1.04% | 153,059 |
| Jul 25, 2025 | 395.78 | 398.00 | 380.00 | 386.00 | 386.00 | -2.53% | 126,330 |
| Jul 24, 2025 | 410.00 | 410.00 | 393.00 | 396.00 | 396.00 | -2.82% | 107,759 |
| Jul 23, 2025 | 415.00 | 415.00 | 405.00 | 407.50 | 407.50 | -1.57% | 645,453 |
| Jul 22, 2025 | 409.95 | 415.00 | 405.00 | 414.00 | 414.00 | -0.24% | 46,788 |
| Jul 21, 2025 | 426.00 | 430.00 | 405.00 | 415.00 | 415.00 | -3.49% | 84,291 |
| Jul 18, 2025 | 425.10 | 435.00 | 425.00 | 430.00 | 430.00 | 1.18% | 71,941 |
| Jul 17, 2025 | 429.40 | 430.00 | 424.11 | 425.00 | 425.00 | - | 259,800 |
| Jul 16, 2025 | 426.00 | 430.00 | 420.00 | 425.00 | 425.00 | - | 289,441 |
| Jul 15, 2025 | 422.65 | 429.90 | 420.00 | 425.00 | 425.00 | - | 64,660 |
| Jul 14, 2025 | 425.00 | 430.00 | 420.00 | 425.00 | 425.00 | -0.58% | 430,721 |
| Jul 11, 2025 | 426.49 | 427.50 | 425.00 | 427.50 | 427.50 | - | 148,804 |
| Jul 10, 2025 | 425.81 | 427.50 | 425.00 | 427.50 | 427.50 | - | 58,689 |
| Jul 9, 2025 | 425.51 | 432.00 | 425.00 | 427.50 | 427.50 | -0.58% | 211,140 |
| Jul 8, 2025 | 434.40 | 435.00 | 425.00 | 430.00 | 430.00 | 1.18% | 51,496 |
| Jul 7, 2025 | 433.75 | 435.00 | 425.00 | 425.00 | 425.00 | - | 49,403 |
| Jul 4, 2025 | 428.00 | 435.00 | 425.00 | 425.00 | 425.00 | - | 33,415 |
| Jul 3, 2025 | 430.00 | 435.00 | 425.00 | 425.00 | 425.00 | - | 126,645 |
| Jul 2, 2025 | 427.55 | 435.00 | 425.00 | 425.00 | 425.00 | - | 110,216 |
| Jul 1, 2025 | 430.00 | 435.00 | 425.00 | 425.00 | 425.00 | 1.92% | 99,125 |
| Jun 30, 2025 | 442.00 | 444.00 | 417.00 | 417.00 | 417.00 | -4.14% | 74,030 |
| Jun 27, 2025 | 440.00 | 442.00 | 434.00 | 435.00 | 435.00 | 3.08% | 464,796 |
| Jun 26, 2025 | 440.00 | 445.00 | 422.00 | 422.00 | 422.00 | -4.09% | 33,042 |
| Jun 25, 2025 | 439.25 | 445.00 | 435.00 | 440.00 | 440.00 | 0.69% | 95,532 |
| Jun 24, 2025 | 424.75 | 444.25 | 422.50 | 437.00 | 437.00 | 2.82% | 71,131 |
| Jun 23, 2025 | 428.00 | 435.00 | 420.00 | 425.00 | 425.00 | - | 68,800 |
| Jun 20, 2025 | 414.00 | 434.95 | 405.00 | 425.00 | 425.00 | 4.94% | 105,195 |