Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 216.00
-4.00 (-1.82%)
Jun 17, 2026, 4:38 PM GMT
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 215.00 | 216.00 | 215.00 | 216.00 | 216.00 | -1.82% | 178,769 |
| Jun 16, 2026 | 220.00 | 230.00 | 215.00 | 220.00 | 220.00 | 2.33% | 689,450 |
| Jun 15, 2026 | 211.00 | 215.00 | 213.50 | 215.00 | 215.00 | 1.18% | 389,445 |
| Jun 12, 2026 | 215.00 | 220.00 | 210.00 | 212.50 | 212.50 | -1.16% | 259,027 |
| Jun 11, 2026 | 202.50 | 220.00 | 200.00 | 215.00 | 215.00 | 2.87% | 413,638 |
| Jun 10, 2026 | 215.00 | 225.00 | 210.00 | 218.00 | 209.00 | 0.23% | 350,387 |
| Jun 9, 2026 | 212.50 | 225.00 | 207.05 | 217.50 | 208.52 | 2.11% | 451,345 |
| Jun 8, 2026 | 207.50 | 220.00 | 200.00 | 213.00 | 204.21 | -0.47% | 270,104 |
| Jun 5, 2026 | 210.00 | 218.00 | 205.00 | 214.00 | 205.17 | 1.90% | 230,485 |
| Jun 4, 2026 | 207.50 | 215.00 | 205.00 | 210.00 | 201.33 | - | 264,315 |
| Jun 3, 2026 | 205.00 | 215.00 | 200.00 | 210.00 | 201.33 | 1.45% | 853,277 |
| Jun 2, 2026 | 210.00 | 213.00 | 200.00 | 207.00 | 198.45 | -1.43% | 466,367 |
| Jun 1, 2026 | 212.50 | 220.00 | 205.00 | 210.00 | 201.33 | - | 309,830 |
| May 29, 2026 | 200.00 | 215.00 | 195.00 | 210.00 | 201.33 | 6.06% | 387,099 |
| May 28, 2026 | 202.50 | 205.00 | 195.00 | 198.00 | 189.83 | -0.70% | 377,510 |
| May 27, 2026 | 195.00 | 205.00 | 190.00 | 199.40 | 191.17 | 3.85% | 273,754 |
| May 26, 2026 | 187.50 | 200.00 | 185.00 | 192.00 | 184.07 | 2.67% | 649,715 |
| May 22, 2026 | 172.50 | 190.00 | 170.00 | 187.00 | 179.28 | 8.41% | 561,278 |
| May 21, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 165.38 | - | 147,554 |
| May 20, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 165.38 | - | 145,269 |
| May 19, 2026 | 175.00 | 180.00 | 170.00 | 172.50 | 165.38 | -2.54% | 252,284 |
| May 18, 2026 | 172.50 | 180.00 | 170.00 | 177.00 | 169.69 | 1.14% | 207,507 |
| May 15, 2026 | 172.50 | 175.00 | 170.00 | 175.00 | 167.78 | - | 127,849 |
| May 14, 2026 | 171.00 | 178.00 | 167.00 | 175.00 | 167.78 | 3.55% | 259,624 |
| May 13, 2026 | 170.00 | 175.00 | 165.00 | 169.00 | 162.02 | - | 231,543 |
| May 12, 2026 | 172.50 | 175.00 | 165.00 | 169.00 | 162.02 | -2.03% | 313,542 |
| May 11, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 165.38 | -0.29% | 174,964 |
| May 8, 2026 | 172.50 | 175.00 | 170.00 | 173.00 | 165.86 | 1.76% | 436,232 |
| May 7, 2026 | 175.00 | 185.00 | 170.00 | 170.00 | 162.98 | -5.03% | 1,145,378 |
| May 6, 2026 | 175.00 | 180.00 | 170.00 | 179.00 | 171.61 | 2.87% | 1,015,015 |
| May 5, 2026 | 177.50 | 180.00 | 170.00 | 174.00 | 166.82 | -1.69% | 742,737 |
| May 1, 2026 | 172.50 | 180.00 | 170.00 | 177.00 | 169.69 | 1.72% | 610,254 |
| Apr 30, 2026 | 170.00 | 176.00 | 165.00 | 174.00 | 166.82 | 1.16% | 952,468 |
| Apr 29, 2026 | 170.00 | 180.00 | 165.00 | 172.00 | 164.90 | -8.27% | 2,961,358 |
| Apr 28, 2026 | 197.50 | 200.00 | 185.00 | 187.50 | 179.76 | -6.25% | 201,412 |
| Apr 27, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 191.74 | -2.44% | 220,052 |
| Apr 24, 2026 | 215.00 | 220.00 | 200.00 | 205.00 | 196.54 | -4.65% | 323,573 |
| Apr 23, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 206.12 | -2.27% | 138,969 |
| Apr 22, 2026 | 225.00 | 230.00 | 215.00 | 220.00 | 210.92 | -2.22% | 96,935 |
| Apr 21, 2026 | 235.00 | 240.00 | 223.50 | 225.00 | 215.71 | -3.23% | 236,378 |
| Apr 20, 2026 | 225.00 | 235.00 | 220.00 | 232.50 | 222.90 | 3.33% | 181,386 |
| Apr 17, 2026 | 227.50 | 230.00 | 220.00 | 225.00 | 215.71 | -1.10% | 189,339 |
| Apr 16, 2026 | 225.00 | 235.00 | 221.63 | 227.50 | 218.11 | 1.11% | 173,894 |
| Apr 15, 2026 | 217.50 | 230.00 | 215.00 | 225.00 | 215.71 | -2.17% | 98,961 |
| Apr 14, 2026 | 215.00 | 230.00 | 210.00 | 230.00 | 220.50 | 6.98% | 67,562 |
| Apr 13, 2026 | 210.00 | 216.90 | 205.00 | 215.00 | 206.12 | - | 129,177 |
| Apr 10, 2026 | 202.50 | 215.00 | 200.00 | 215.00 | 206.12 | 6.17% | 105,296 |
| Apr 9, 2026 | 205.00 | 210.00 | 200.00 | 202.50 | 194.14 | -1.22% | 122,474 |
| Apr 8, 2026 | 195.00 | 210.00 | 195.00 | 205.00 | 196.54 | 5.13% | 225,311 |
| Apr 7, 2026 | 187.50 | 200.00 | 185.00 | 195.00 | 186.95 | 4.00% | 270,263 |