Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 190.00
+8.00 (4.40%)
Oct 16, 2026, 4:35 PM GMT
Warpaint London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 185.00 | 190.00 | 180.00 | 190.00 | 190.00 | 4.40% | 79,032 |
| Oct 15, 2026 | 190.00 | 185.00 | 182.00 | 182.00 | 182.00 | -2.93% | 332,368 |
| Oct 14, 2026 | 190.00 | 190.00 | 185.00 | 187.50 | 187.50 | - | 82,753 |
| Oct 13, 2026 | 195.00 | 195.00 | 185.00 | 187.50 | 187.50 | -3.85% | 124,572 |
| Oct 12, 2026 | 191.80 | 195.00 | 190.00 | 195.00 | 195.00 | 2.63% | 105,142 |
| Oct 9, 2026 | 197.50 | 200.00 | 190.00 | 190.00 | 190.00 | -3.06% | 99,479 |
| Oct 8, 2026 | 197.50 | 207.00 | 196.00 | 196.00 | 196.00 | -2.00% | 41,841 |
| Oct 7, 2026 | 196.75 | 200.00 | 200.00 | 200.00 | 200.00 | - | 49,103 |
| Oct 6, 2026 | 200.63 | 198.00 | 198.00 | 200.00 | 200.00 | 1.01% | 76,171 |
| Oct 5, 2026 | 198.00 | 205.00 | 196.00 | 198.00 | 198.00 | 1.54% | 224,496 |
| Oct 2, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 2.63% | 108,879 |
| Oct 1, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -2.56% | 46,392 |
| Sep 30, 2026 | 198.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.27% | 346,458 |
| Sep 29, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 197.50 | 1.28% | 138,823 |
| Sep 28, 2026 | 198.00 | 200.00 | 195.00 | 195.00 | 195.00 | -1.52% | 233,584 |
| Sep 25, 2026 | 197.50 | 200.00 | 196.00 | 198.00 | 198.00 | 0.51% | 155,571 |
| Sep 24, 2026 | 195.00 | 200.00 | 190.00 | 197.00 | 197.00 | 0.31% | 263,732 |
| Sep 23, 2026 | 207.50 | 210.00 | 188.00 | 196.40 | 196.40 | -12.32% | 1,858,006 |
| Sep 22, 2026 | 220.00 | 225.00 | 215.00 | 224.00 | 224.00 | 1.82% | 93,343 |
| Sep 21, 2026 | 222.50 | 225.00 | 215.00 | 220.00 | 220.00 | -1.12% | 151,598 |
| Sep 18, 2026 | 225.00 | 230.00 | 220.00 | 222.50 | 222.50 | -0.22% | 122,178 |
| Sep 17, 2026 | 217.50 | 230.00 | 215.00 | 223.00 | 223.00 | 2.53% | 426,869 |
| Sep 16, 2026 | 217.50 | 220.70 | 215.00 | 217.50 | 217.50 | -1.14% | 539,243 |
| Sep 15, 2026 | 217.50 | 220.00 | 215.00 | 220.00 | 220.00 | 1.15% | 60,372 |
| Sep 14, 2026 | 217.50 | 222.00 | 215.00 | 217.50 | 217.50 | - | 152,970 |
| Sep 11, 2026 | 220.00 | 225.00 | 215.00 | 217.50 | 217.50 | -0.23% | 101,763 |
| Sep 10, 2026 | 217.50 | 225.00 | 215.00 | 218.00 | 218.00 | 0.23% | 154,277 |
| Sep 9, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | - | 86,851 |
| Sep 8, 2026 | 217.50 | 220.00 | 215.10 | 217.50 | 217.50 | 0.23% | 57,581 |
| Sep 7, 2026 | 217.50 | 220.00 | 215.00 | 217.00 | 217.00 | -0.23% | 76,036 |
| Sep 4, 2026 | 215.00 | 225.00 | 214.00 | 217.50 | 217.50 | -1.14% | 147,239 |
| Sep 3, 2026 | 212.50 | 220.00 | 210.00 | 220.00 | 220.00 | 3.53% | 62,092 |
| Sep 2, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | -1.62% | 88,579 |
| Sep 1, 2026 | 215.00 | 220.00 | 210.00 | 216.00 | 216.00 | 0.47% | 133,142 |
| Aug 28, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 1.18% | 149,129 |
| Aug 27, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | -0.70% | 192,245 |
| Aug 26, 2026 | 212.50 | 215.00 | 210.00 | 214.00 | 214.00 | - | 104,999 |
| Aug 25, 2026 | 215.00 | 215.00 | 210.00 | 214.00 | 214.00 | -1.83% | 216,167 |
| Aug 24, 2026 | 215.00 | 220.00 | 210.00 | 218.00 | 218.00 | 1.87% | 96,691 |
| Aug 21, 2026 | 215.00 | 220.00 | 210.00 | 214.00 | 214.00 | -0.47% | 130,423 |
| Aug 20, 2026 | 220.00 | 225.00 | 210.00 | 215.00 | 215.00 | -2.27% | 196,967 |
| Aug 19, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 92,420 |
| Aug 18, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 66,872 |
| Aug 17, 2026 | 217.50 | 225.00 | 215.00 | 220.00 | 220.00 | 0.92% | 159,609 |
| Aug 14, 2026 | 220.00 | 225.00 | 215.00 | 218.00 | 218.00 | 1.40% | 297,776 |
| Aug 13, 2026 | 215.00 | 221.50 | 210.00 | 215.00 | 215.00 | - | 109,022 |
| Aug 12, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 102,252 |
| Aug 11, 2026 | 210.00 | 220.00 | 209.70 | 215.00 | 215.00 | 2.38% | 298,194 |
| Aug 10, 2026 | 212.50 | 215.00 | 205.00 | 210.00 | 210.00 | 1.45% | 166,004 |
| Aug 7, 2026 | 202.50 | 215.00 | 197.00 | 207.00 | 207.00 | 2.22% | 176,478 |