Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 188.00
+6.00 (3.30%)
Jul 27, 2026, 4:38 PM GMT
Warpaint London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 187.50 | 195.00 | 180.00 | 188.00 | 188.00 | 3.30% | 634,040 |
| Jul 24, 2026 | 178.50 | 185.00 | 177.00 | 182.00 | 182.00 | 0.78% | 212,015 |
| Jul 23, 2026 | 185.00 | 190.00 | 176.00 | 180.60 | 180.60 | -2.38% | 215,794 |
| Jul 22, 2026 | 177.50 | 187.49 | 175.00 | 185.00 | 185.00 | 4.52% | 368,828 |
| Jul 21, 2026 | 177.50 | 180.00 | 175.00 | 177.00 | 177.00 | - | 583,314 |
| Jul 20, 2026 | 180.00 | 178.00 | 177.00 | 177.00 | 177.00 | -1.67% | 401,337 |
| Jul 17, 2026 | 182.50 | 185.00 | 175.00 | 180.00 | 180.00 | - | 633,052 |
| Jul 16, 2026 | 185.00 | 191.20 | 180.00 | 180.00 | 180.00 | -2.70% | 788,235 |
| Jul 15, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | -0.64% | 423,309 |
| Jul 14, 2026 | 187.50 | 190.00 | 180.00 | 186.20 | 186.20 | -0.96% | 244,858 |
| Jul 13, 2026 | 192.50 | 195.00 | 185.60 | 188.00 | 188.00 | -2.08% | 521,156 |
| Jul 10, 2026 | 192.50 | 196.80 | 190.00 | 192.00 | 192.00 | - | 56,570 |
| Jul 9, 2026 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | - | 425,370 |
| Jul 8, 2026 | 197.50 | 200.00 | 187.50 | 192.00 | 192.00 | -3.03% | 182,933 |
| Jul 7, 2026 | 208.03 | 212.00 | 198.00 | 198.00 | 198.00 | -4.81% | 246,402 |
| Jul 6, 2026 | 208.75 | 208.00 | 208.00 | 208.00 | 208.00 | 0.24% | 116,652 |
| Jul 3, 2026 | 205.00 | 210.00 | 200.00 | 207.50 | 207.50 | 1.22% | 302,912 |
| Jul 2, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 40,982 |
| Jul 1, 2026 | 198.23 | 203.00 | 201.00 | 205.00 | 205.00 | 2.50% | 136,082 |
| Jun 30, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 132,274 |
| Jun 29, 2026 | 207.40 | 202.00 | 202.00 | 202.50 | 202.50 | -1.22% | 89,713 |
| Jun 26, 2026 | 210.00 | 215.00 | 205.00 | 205.00 | 205.00 | -2.38% | 59,774 |
| Jun 25, 2026 | 214.00 | 215.50 | 210.00 | 210.00 | 210.00 | - | 139,930 |
| Jun 24, 2026 | 206.75 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 150,910 |
| Jun 23, 2026 | 212.50 | 215.00 | 205.00 | 208.00 | 208.00 | -0.95% | 140,812 |
| Jun 22, 2026 | 215.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.45% | 85,915 |
| Jun 19, 2026 | 217.50 | 225.00 | 213.00 | 217.50 | 217.50 | 1.64% | 160,982 |
| Jun 18, 2026 | 215.00 | 225.00 | 210.00 | 214.00 | 214.00 | -0.93% | 371,197 |
| 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 |