Warpaint London PLC (AIM:W7L)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 180.00
-3.00 (-1.64%)
Nov 6, 2026, 4:36 PM GMT
Warpaint London Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | -1.64% | 340,898 |
| Nov 5, 2026 | 190.00 | 195.00 | 180.00 | 183.00 | 183.00 | -2.53% | 473,503 |
| Nov 4, 2026 | 195.00 | 200.00 | 190.00 | 192.00 | 187.75 | -1.54% | 113,529 |
| Nov 3, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 190.68 | -1.27% | 64,654 |
| Nov 2, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 193.13 | -0.25% | 40,166 |
| Oct 30, 2026 | 197.50 | 200.00 | 195.75 | 198.00 | 193.62 | -1.00% | 53,640 |
| Oct 29, 2026 | 195.00 | 200.00 | 190.00 | 200.00 | 195.57 | 2.56% | 62,655 |
| Oct 28, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 190.68 | - | 62,422 |
| Oct 27, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 190.68 | 2.63% | 145,753 |
| Oct 26, 2026 | 195.00 | 200.00 | 190.00 | 190.00 | 185.79 | -2.56% | 63,156 |
| Oct 23, 2026 | 195.00 | 199.00 | 190.00 | 195.00 | 190.68 | - | 58,054 |
| Oct 22, 2026 | 194.50 | 200.00 | 190.00 | 195.00 | 190.68 | 1.30% | 84,776 |
| Oct 21, 2026 | 185.00 | 195.00 | 180.00 | 192.50 | 188.24 | 4.05% | 145,051 |
| Oct 20, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 180.90 | - | 84,527 |
| Oct 19, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 180.90 | -2.63% | 108,588 |
| Oct 16, 2026 | 185.00 | 190.00 | 180.00 | 190.00 | 185.79 | 4.40% | 79,029 |
| Oct 15, 2026 | 187.50 | 190.00 | 181.00 | 182.00 | 177.97 | -2.93% | 332,365 |
| Oct 14, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 183.35 | - | 82,753 |
| Oct 13, 2026 | 190.00 | 195.00 | 185.00 | 187.50 | 183.35 | -3.85% | 124,573 |
| Oct 12, 2026 | 192.50 | 195.00 | 185.51 | 195.00 | 190.68 | 2.63% | 105,142 |
| Oct 9, 2026 | 197.50 | 200.00 | 190.00 | 190.00 | 185.79 | -3.06% | 99,479 |
| Oct 8, 2026 | 200.00 | 207.00 | 195.00 | 196.00 | 191.66 | -2.00% | 41,840 |
| Oct 7, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 195.57 | - | 49,106 |
| Oct 6, 2026 | 200.00 | 204.50 | 195.00 | 200.00 | 195.57 | 1.01% | 76,171 |
| Oct 5, 2026 | 195.00 | 205.00 | 190.00 | 198.00 | 193.62 | 1.54% | 224,494 |
| Oct 2, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 190.68 | 2.63% | 108,879 |
| Oct 1, 2026 | 195.00 | 200.00 | 190.00 | 190.00 | 185.79 | -2.56% | 46,389 |
| Sep 30, 2026 | 197.50 | 200.00 | 190.00 | 195.00 | 190.68 | -1.27% | 346,457 |
| Sep 29, 2026 | 197.50 | 200.00 | 195.00 | 197.50 | 193.13 | 1.28% | 138,823 |
| Sep 28, 2026 | 198.00 | 200.00 | 195.00 | 195.00 | 190.68 | -1.52% | 233,584 |
| Sep 25, 2026 | 197.50 | 200.00 | 196.00 | 198.00 | 193.62 | 0.51% | 155,571 |
| Sep 24, 2026 | 195.00 | 200.00 | 190.00 | 197.00 | 192.64 | 0.31% | 263,732 |
| Sep 23, 2026 | 207.50 | 210.00 | 188.00 | 196.40 | 192.05 | -12.32% | 1,858,006 |
| Sep 22, 2026 | 220.00 | 225.00 | 215.00 | 224.00 | 219.04 | 1.82% | 93,343 |
| Sep 21, 2026 | 222.50 | 225.00 | 215.00 | 220.00 | 215.13 | -1.12% | 151,598 |
| Sep 18, 2026 | 225.00 | 230.00 | 220.00 | 222.50 | 217.57 | -0.22% | 122,178 |
| Sep 17, 2026 | 217.50 | 230.00 | 215.00 | 223.00 | 218.06 | 2.53% | 426,869 |
| Sep 16, 2026 | 217.50 | 220.68 | 215.00 | 217.50 | 212.69 | -1.14% | 539,243 |
| Sep 15, 2026 | 217.50 | 220.00 | 215.00 | 220.00 | 215.13 | 1.15% | 60,372 |
| Sep 14, 2026 | 217.50 | 222.00 | 215.00 | 217.50 | 212.69 | - | 152,970 |
| Sep 11, 2026 | 220.00 | 225.00 | 215.00 | 217.50 | 212.69 | -0.23% | 101,763 |
| Sep 10, 2026 | 217.50 | 225.00 | 215.00 | 218.00 | 213.17 | 0.23% | 154,277 |
| Sep 9, 2026 | 217.50 | 220.00 | 215.00 | 217.50 | 212.69 | - | 86,851 |
| Sep 8, 2026 | 217.50 | 220.00 | 215.05 | 217.50 | 212.69 | 0.23% | 57,581 |
| Sep 7, 2026 | 217.50 | 220.00 | 215.00 | 217.00 | 212.20 | -0.23% | 76,036 |
| Sep 4, 2026 | 215.00 | 225.00 | 213.97 | 217.50 | 212.69 | -1.14% | 147,239 |
| Sep 3, 2026 | 212.50 | 220.00 | 210.00 | 220.00 | 215.13 | 3.53% | 62,092 |
| Sep 2, 2026 | 212.50 | 215.00 | 210.00 | 212.50 | 207.80 | -1.62% | 88,579 |
| Sep 1, 2026 | 215.00 | 220.00 | 210.00 | 216.00 | 211.22 | 0.47% | 133,142 |
| Aug 28, 2026 | 212.50 | 220.00 | 210.00 | 215.00 | 210.24 | 1.18% | 149,129 |