Warpaint London PLC (AIM:W7L)
London · Delayed Price · Currency is GBP · Price in GBX 173.00
+3.00 (1.76%)
May 8, 2026, 4:35 PM GMT
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 173.40 | 175.00 | 170.00 | 173.00 | - | 1.76% | 436,232 |
| May 7, 2026 | 179.99 | 175.00 | 170.00 | 170.00 | 170.00 | -5.03% | 1,038,371 |
| May 6, 2026 | 175.00 | 180.00 | 170.00 | 179.00 | 179.00 | 2.87% | 1,004,446 |
| May 5, 2026 | 175.50 | 175.00 | 172.60 | 174.00 | 174.00 | -1.69% | 742,738 |
| May 1, 2026 | 173.70 | 180.00 | 177.00 | 177.00 | 177.00 | 1.72% | 575,255 |
| Apr 30, 2026 | 176.00 | 176.00 | 170.00 | 174.00 | 174.00 | 1.16% | 921,170 |
| Apr 29, 2026 | 170.00 | 177.00 | 170.00 | 172.00 | 172.00 | -8.27% | 2,919,562 |
| 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 | 214.00 | 215.00 | 213.00 | 215.00 | 215.00 | - | 129,181 |
| 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 | 189.70 | 195.00 | 195.00 | 195.00 | 195.00 | 4.00% | 270,266 |
| 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 | 193.70 | 201.00 | 200.00 | 201.00 | 201.00 | 6.35% | 279,671 |
| 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 |
| Mar 13, 2026 | 210.00 | 217.40 | 205.00 | 210.00 | 210.00 | -1.41% | 160,564 |
| Mar 12, 2026 | 212.50 | 215.00 | 205.00 | 213.00 | 213.00 | -0.93% | 99,817 |
| Mar 11, 2026 | 222.50 | 225.00 | 210.00 | 215.00 | 215.00 | -4.02% | 164,662 |
| Mar 10, 2026 | 220.00 | 235.00 | 215.00 | 224.00 | 224.00 | 1.82% | 343,731 |
| Mar 9, 2026 | 230.00 | 235.00 | 210.00 | 220.00 | 220.00 | -7.56% | 733,726 |
| Mar 6, 2026 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | - | 106,178 |
| Mar 5, 2026 | 235.00 | 240.00 | 230.00 | 238.00 | 238.00 | 1.28% | 340,925 |
| Mar 4, 2026 | 232.50 | 240.00 | 225.00 | 235.00 | 235.00 | 1.29% | 473,191 |
| Mar 3, 2026 | 237.50 | 240.00 | 220.00 | 232.00 | 232.00 | -4.13% | 435,051 |
| Mar 2, 2026 | 250.00 | 255.00 | 231.00 | 242.00 | 242.00 | -3.97% | 277,481 |
| Feb 27, 2026 | 240.00 | 260.00 | 239.00 | 252.00 | 252.00 | 5.00% | 247,371 |
| Feb 26, 2026 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 229,306 |
| Feb 25, 2026 | 250.00 | 255.00 | 235.00 | 240.00 | 240.00 | -3.61% | 449,956 |