Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 198.00
-1.40 (-0.70%)
May 28, 2026, 5:05 PM GMT
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 200.00 | 205.00 | 198.00 | 203.50 | - | 2.06% | 34,425 |
| May 27, 2026 | 194.89 | 199.40 | 195.00 | 199.40 | 199.40 | 3.85% | 273,755 |
| May 26, 2026 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 2.67% | 649,716 |
| May 22, 2026 | 172.77 | 187.00 | 174.00 | 187.00 | 187.00 | 8.41% | 561,278 |
| May 21, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 147,556 |
| May 20, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | - | 145,269 |
| May 19, 2026 | 175.00 | 180.00 | 170.00 | 172.50 | 172.50 | -2.54% | 252,284 |
| May 18, 2026 | 172.50 | 180.00 | 170.00 | 177.00 | 177.00 | 1.14% | 207,507 |
| May 15, 2026 | 172.50 | 175.00 | 170.00 | 175.00 | 175.00 | - | 127,849 |
| May 14, 2026 | 171.00 | 178.00 | 167.00 | 175.00 | 175.00 | 3.55% | 259,624 |
| May 13, 2026 | 170.00 | 175.00 | 165.00 | 169.00 | 169.00 | - | 231,543 |
| May 12, 2026 | 172.50 | 175.00 | 165.00 | 169.00 | 169.00 | -2.03% | 313,542 |
| May 11, 2026 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | -0.29% | 174,964 |
| May 8, 2026 | 172.50 | 175.00 | 170.00 | 173.00 | 173.00 | 1.76% | 436,232 |
| May 7, 2026 | 175.00 | 185.00 | 170.00 | 170.00 | 170.00 | -5.03% | 1,145,378 |
| May 6, 2026 | 175.00 | 180.00 | 170.00 | 179.00 | 179.00 | 2.87% | 1,015,015 |
| May 5, 2026 | 177.50 | 180.00 | 170.00 | 174.00 | 174.00 | -1.69% | 742,737 |
| May 1, 2026 | 172.50 | 180.00 | 170.00 | 177.00 | 177.00 | 1.72% | 610,254 |
| Apr 30, 2026 | 170.00 | 176.00 | 165.00 | 174.00 | 174.00 | 1.16% | 952,468 |
| Apr 29, 2026 | 170.00 | 180.00 | 165.00 | 172.00 | 172.00 | -8.27% | 2,961,358 |
| Apr 28, 2026 | 197.50 | 200.00 | 185.00 | 187.50 | 187.50 | -6.25% | 201,412 |
| Apr 27, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -2.44% | 220,052 |
| Apr 24, 2026 | 215.00 | 220.00 | 200.00 | 205.00 | 205.00 | -4.65% | 323,573 |
| Apr 23, 2026 | 217.50 | 220.00 | 210.00 | 215.00 | 215.00 | -2.27% | 138,969 |
| Apr 22, 2026 | 225.00 | 230.00 | 215.00 | 220.00 | 220.00 | -2.22% | 96,935 |
| Apr 21, 2026 | 235.00 | 240.00 | 223.50 | 225.00 | 225.00 | -3.23% | 236,378 |
| Apr 20, 2026 | 225.00 | 235.00 | 220.00 | 232.50 | 232.50 | 3.33% | 181,386 |
| Apr 17, 2026 | 227.50 | 230.00 | 220.00 | 225.00 | 225.00 | -1.10% | 189,339 |
| Apr 16, 2026 | 225.00 | 235.00 | 221.63 | 227.50 | 227.50 | 1.11% | 173,894 |
| Apr 15, 2026 | 217.50 | 230.00 | 215.00 | 225.00 | 225.00 | -2.17% | 98,961 |
| Apr 14, 2026 | 215.00 | 230.00 | 210.00 | 230.00 | 230.00 | 6.98% | 67,562 |
| Apr 13, 2026 | 210.00 | 216.90 | 205.00 | 215.00 | 215.00 | - | 129,177 |
| Apr 10, 2026 | 202.50 | 215.00 | 200.00 | 215.00 | 215.00 | 6.17% | 105,296 |
| Apr 9, 2026 | 205.00 | 210.00 | 200.00 | 202.50 | 202.50 | -1.22% | 122,474 |
| Apr 8, 2026 | 195.00 | 210.00 | 195.00 | 205.00 | 205.00 | 5.13% | 225,311 |
| Apr 7, 2026 | 187.50 | 200.00 | 185.00 | 195.00 | 195.00 | 4.00% | 270,263 |
| Apr 2, 2026 | 185.00 | 190.00 | 175.00 | 187.50 | 187.50 | 1.35% | 354,729 |
| Apr 1, 2026 | 185.00 | 200.00 | 184.50 | 185.00 | 185.00 | - | 320,028 |
| Mar 31, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 242,693 |
| Mar 30, 2026 | 187.50 | 190.00 | 180.00 | 185.00 | 185.00 | 0.54% | 438,693 |
| Mar 27, 2026 | 192.50 | 195.00 | 184.00 | 184.00 | 184.00 | -3.16% | 108,091 |
| Mar 26, 2026 | 202.50 | 205.00 | 190.00 | 190.00 | 190.00 | -5.47% | 137,932 |
| Mar 25, 2026 | 190.00 | 214.00 | 185.00 | 201.00 | 201.00 | 6.35% | 279,667 |
| Mar 24, 2026 | 190.00 | 195.00 | 185.00 | 189.00 | 189.00 | -3.08% | 374,229 |
| Mar 23, 2026 | 185.00 | 200.00 | 180.00 | 195.00 | 195.00 | 1.04% | 346,157 |
| Mar 20, 2026 | 192.50 | 200.00 | 190.00 | 193.00 | 193.00 | - | 333,140 |
| Mar 19, 2026 | 197.50 | 200.00 | 190.00 | 193.00 | 193.00 | -5.85% | 185,775 |
| Mar 18, 2026 | 205.00 | 213.00 | 195.00 | 205.00 | 205.00 | - | 221,185 |
| Mar 17, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | -0.49% | 284,035 |
| Mar 16, 2026 | 215.00 | 220.00 | 201.00 | 206.00 | 206.00 | -1.90% | 189,412 |