Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 217.50
-2.50 (-1.14%)
Sep 4, 2026, 5:07 PM GMT
Warpaint London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 220.00 | 225.00 | 213.97 | 217.50 | 217.50 | -1.14% | 145,241 |
| Sep 3, 2026 | 211.35 | 220.00 | 220.00 | 220.00 | 220.00 | 3.53% | 62,090 |
| Sep 2, 2026 | 215.00 | 210.00 | 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% | 108,142 |
| Aug 28, 2026 | 212.23 | 215.00 | 215.00 | 215.00 | 215.00 | 1.18% | 149,128 |
| 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 |
| Aug 6, 2026 | 202.50 | 205.00 | 197.00 | 202.50 | 202.50 | 1.25% | 373,321 |
| Aug 5, 2026 | 210.00 | 215.00 | 200.00 | 200.00 | 200.00 | -4.76% | 404,588 |
| Aug 4, 2026 | 205.00 | 215.00 | 200.00 | 210.00 | 210.00 | 2.44% | 275,912 |
| Aug 3, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | - | 194,177 |
| Jul 31, 2026 | 200.00 | 210.00 | 195.00 | 205.00 | 205.00 | 1.99% | 177,924 |
| Jul 30, 2026 | 200.00 | 205.00 | 195.00 | 201.00 | 201.00 | - | 86,734 |
| Jul 29, 2026 | 196.00 | 205.00 | 192.00 | 201.00 | 201.00 | 2.55% | 357,906 |
| Jul 28, 2026 | 187.50 | 199.10 | 185.00 | 196.00 | 196.00 | 4.26% | 312,451 |
| 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 | 187.50 | 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 | 177.50 | 180.00 | 175.00 | 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 | 192.50 | 195.00 | 189.00 | 192.00 | 192.00 | - | 425,366 |
| Jul 8, 2026 | 197.50 | 200.00 | 187.50 | 192.00 | 192.00 | -3.03% | 182,933 |
| Jul 7, 2026 | 207.50 | 212.00 | 195.00 | 198.00 | 198.00 | -4.81% | 246,402 |
| Jul 6, 2026 | 207.50 | 210.00 | 205.00 | 208.00 | 208.00 | 0.24% | 116,647 |
| 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 | 200.00 | 210.00 | 198.20 | 205.00 | 205.00 | 2.50% | 136,081 |
| Jun 30, 2026 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | -1.23% | 138,796 |
| Jun 29, 2026 | 207.50 | 210.00 | 200.00 | 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 |