Warpaint London (W7L) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Warpaint London

Date Open High Low Close* Volume
22/04/2025 360.00p 365.00p 340.00p 355.00p 96673
17/04/2025 360.00p 365.00p 355.00p 360.00p 114340
16/04/2025 360.00p 365.00p 355.00p 360.00p 368606
15/04/2025 360.00p 365.00p 355.00p 360.00p 207538
14/04/2025 347.50p 365.00p 345.00p 355.00p 275676
11/04/2025 360.00p 362.00p 336.00p 346.00p 303279
10/04/2025 350.00p 365.00p 350.00p 360.00p 574840
09/04/2025 340.00p 344.00p 330.00p 340.00p 255324
08/04/2025 317.50p 353.50p 315.00p 345.00p 258126
07/04/2025 335.00p 340.00p 305.00p 319.00p 376305
04/04/2025 377.50p 380.00p 335.00p 340.00p 519308
03/04/2025 395.00p 400.00p 380.00p 382.50p 263317
02/04/2025 410.00p 415.00p 395.00p 400.00p 88976
01/04/2025 407.50p 415.00p 388.00p 388.00p 373486
31/03/2025 425.00p 425.00p 396.00p 410.00p 151431
28/03/2025 430.00p 432.00p 420.00p 425.00p 305942
27/03/2025 415.00p 435.00p 410.00p 430.00p 102632
26/03/2025 427.50p 430.00p 414.22p 420.00p 95844
25/03/2025 420.00p 440.00p 410.00p 430.00p 717741
24/03/2025 405.00p 425.00p 400.00p 420.00p 433649
21/03/2025 402.50p 410.00p 400.00p 405.00p 518184
20/03/2025 380.00p 413.00p 375.00p 413.00p 406126
19/03/2025 377.50p 385.00p 375.00p 380.00p 122629
18/03/2025 367.50p 380.00p 366.78p 377.50p 96301
17/03/2025 370.00p 375.00p 365.00p 367.50p 102905
14/03/2025 357.50p 375.00p 355.00p 367.00p 86360
13/03/2025 356.00p 360.00p 355.00p 357.50p 61856
12/03/2025 352.50p 360.00p 350.00p 360.00p 67189
11/03/2025 362.50p 365.00p 340.00p 340.00p 265880
10/03/2025 367.50p 370.00p 358.00p 360.00p 202644
07/03/2025 362.50p 370.00p 360.00p 365.00p 127974
06/03/2025 362.50p 365.00p 360.00p 362.00p 104451
05/03/2025 357.50p 370.00p 355.00p 360.00p 185562
04/03/2025 367.50p 370.00p 355.00p 359.00p 327968
03/03/2025 377.50p 385.00p 366.00p 367.50p 188079
28/02/2025 362.50p 380.00p 362.50p 375.00p 325018
27/02/2025 358.50p 365.00p 335.00p 365.00p 2287689
26/02/2025 382.50p 385.00p 355.00p 358.00p 842087
25/02/2025 397.50p 400.00p 380.60p 390.00p 145594
24/02/2025 400.00p 410.00p 395.00p 395.00p 103286
21/02/2025 402.50p 405.00p 395.00p 400.00p 59720
20/02/2025 402.50p 405.00p 395.00p 395.00p 71816
19/02/2025 410.00p 410.00p 395.00p 405.00p 199346
18/02/2025 410.00p 415.00p 405.00p 410.00p 192502
17/02/2025 407.50p 415.00p 405.00p 410.00p 556852
14/02/2025 402.50p 410.00p 400.00p 408.00p 424096
13/02/2025 397.50p 410.00p 395.00p 410.00p 200949
12/02/2025 405.00p 415.00p 395.00p 399.00p 524737
11/02/2025 400.00p 408.50p 390.00p 408.00p 604505
10/02/2025 387.50p 405.00p 381.30p 400.00p 1115934
07/02/2025 430.00p 435.00p 375.00p 383.00p 1443869
06/02/2025 538.00p 546.00p 422.00p 430.00p 3746956
05/02/2025 517.00p 534.00p 517.00p 532.00p 136705
04/02/2025 506.00p 526.00p 504.00p 517.00p 66650
03/02/2025 515.00p 515.00p 492.00p 502.00p 171292
31/01/2025 515.00p 520.00p 510.00p 510.00p 91819
30/01/2025 514.00p 520.00p 508.00p 520.00p 73796
29/01/2025 513.00p 520.00p 508.60p 518.00p 186782
28/01/2025 512.00p 516.00p 504.00p 516.00p 81378
27/01/2025 513.00p 517.90p 505.00p 512.00p 202001
24/01/2025 513.00p 518.00p 508.00p 513.00p 121626
23/01/2025 514.00p 518.00p 508.00p 510.00p 70434
22/01/2025 514.00p 518.00p 510.00p 514.00p 220361
21/01/2025 511.00p 517.50p 500.00p 514.00p 118291
20/01/2025 512.00p 518.00p 508.00p 508.00p 84067
17/01/2025 513.00p 518.00p 508.00p 514.00p 63470
16/01/2025 508.00p 518.00p 508.00p 514.00p 88406
15/01/2025 507.00p 512.00p 504.00p 512.00p 49337
14/01/2025 504.00p 513.16p 502.00p 504.00p 98216
13/01/2025 514.00p 518.00p 500.00p 502.00p 186428
10/01/2025 514.00p 518.00p 510.00p 518.00p 73104
09/01/2025 517.00p 520.00p 511.00p 518.00p 219981
08/01/2025 525.00p 530.00p 510.00p 517.00p 275349
07/01/2025 513.00p 526.00p 510.30p 526.00p 193522
06/01/2025 511.00p 516.00p 500.00p 513.00p 168607
03/01/2025 514.00p 516.00p 510.00p 510.00p 158583
02/01/2025 520.00p 525.00p 511.35p 514.00p 120588
31/12/2024 523.00p 526.00p 512.00p 520.00p 54067
30/12/2024 530.00p 540.00p 520.00p 523.00p 46640
27/12/2024 532.00p 540.00p 520.00p 528.00p 36467
24/12/2024 526.00p 532.00p 522.00p 532.00p 48986
23/12/2024 527.00p 530.00p 520.00p 526.00p 33560
20/12/2024 531.00p 536.00p 502.00p 502.00p 73206
19/12/2024 543.00p 550.00p 492.00p 531.00p 77365
18/12/2024 536.00p 547.00p 534.40p 542.00p 78819
17/12/2024 539.00p 541.40p 534.00p 536.00p 174114
16/12/2024 539.00p 544.00p 534.00p 538.00p 71375
13/12/2024 536.00p 546.00p 532.50p 542.00p 159879
12/12/2024 526.00p 546.00p 522.00p 530.00p 140649
11/12/2024 525.00p 530.00p 517.12p 524.00p 531583
10/12/2024 526.00p 530.00p 510.00p 528.00p 257392
09/12/2024 526.00p 530.00p 521.00p 522.00p 265094
06/12/2024 539.00p 546.00p 522.00p 522.00p 377073
05/12/2024 522.00p 545.00p 512.38p 536.00p 659881
04/12/2024 517.00p 524.35p 516.00p 524.00p 188458
03/12/2024 525.00p 530.00p 514.50p 524.00p 95417
02/12/2024 558.00p 566.00p 520.00p 526.00p 126177
29/11/2024 562.00p 568.00p 550.00p 556.00p 56786
28/11/2024 563.00p 570.00p 556.00p 562.00p 421571
27/11/2024 555.00p 570.00p 550.00p 558.00p 189329
26/11/2024 553.00p 560.00p 540.00p 550.00p 106888
25/11/2024 545.00p 560.00p 536.00p 550.00p 87293
22/11/2024 536.00p 554.00p 532.00p 545.00p 98422
21/11/2024 525.00p 540.00p 524.00p 536.00p 92057
20/11/2024 525.00p 530.00p 520.00p 525.00p 100227
19/11/2024 527.00p 530.00p 516.60p 522.00p 168985
18/11/2024 526.00p 540.00p 512.00p 528.00p 149964
15/11/2024 521.00p 530.00p 514.00p 512.00p 115595
14/11/2024 515.00p 530.00p 515.00p 521.00p 179012
13/11/2024 500.00p 520.00p 494.00p 520.00p 187843
12/11/2024 505.00p 505.80p 492.00p 494.00p 339163
11/11/2024 514.00p 516.00p 492.00p 510.00p 182071
08/11/2024 525.00p 530.00p 512.00p 512.00p 266856
07/11/2024 535.00p 537.31p 510.00p 510.00p 245987
06/11/2024 522.00p 538.00p 520.00p 532.00p 145822
05/11/2024 513.00p 530.00p 510.00p 519.00p 121081
04/11/2024 525.00p 530.00p 510.00p 513.00p 279417
01/11/2024 543.00p 558.00p 522.00p 524.00p 236969
31/10/2024 516.00p 553.00p 512.00p 542.00p 325156
30/10/2024 490.00p 532.00p 485.00p 512.00p 1193829
29/10/2024 490.50p 500.00p 468.60p 492.00p 595693
28/10/2024 510.00p 520.00p 486.00p 489.00p 257092
25/10/2024 516.00p 520.00p 506.55p 508.00p 206583
24/10/2024 515.00p 520.00p 508.00p 516.00p 108494
23/10/2024 535.00p 540.00p 511.20p 516.00p 131146
22/10/2024 536.00p 542.00p 530.00p 535.00p 153674
21/10/2024 553.00p 553.00p 530.00p 540.00p 188021
18/10/2024 561.00p 566.00p 540.00p 554.00p 55470
17/10/2024 560.00p 580.00p 556.00p 561.00p 109864
16/10/2024 565.00p 570.00p 550.00p 560.00p 128308
15/10/2024 538.00p 568.00p 538.00p 560.00p 207993
14/10/2024 511.00p 550.00p 510.00p 542.00p 330770
11/10/2024 509.00p 516.00p 508.00p 512.00p 132621
10/10/2024 515.00p 520.00p 500.36p 509.00p 574982
09/10/2024 513.00p 530.00p 513.00p 515.00p 105855
08/10/2024 522.00p 522.00p 501.32p 516.00p 222578
07/10/2024 546.00p 550.00p 511.20p 520.00p 254955
04/10/2024 555.00p 568.00p 540.00p 542.00p 80279
03/10/2024 556.00p 563.00p 550.00p 556.00p 172861
02/10/2024 570.00p 570.00p 552.00p 552.00p 191013
01/10/2024 572.00p 578.00p 560.00p 570.00p 135524
30/09/2024 582.00p 588.00p 572.00p 572.00p 217278
27/09/2024 581.00p 590.00p 577.00p 582.00p 402830
26/09/2024 585.00p 590.00p 579.04p 581.00p 153622
25/09/2024 576.00p 587.50p 570.00p 580.00p 173775
24/09/2024 575.00p 586.00p 570.00p 576.00p 217085
23/09/2024 558.00p 580.00p 558.00p 575.00p 392341
20/09/2024 522.00p 550.00p 522.00p 545.00p 319452
19/09/2024 535.00p 543.00p 516.00p 520.00p 632556
18/09/2024 554.00p 566.00p 530.00p 536.00p 360564
17/09/2024 547.00p 580.00p 523.20p 548.00p 902212
16/09/2024 548.00p 550.00p 510.00p 516.00p 297824
13/09/2024 517.00p 550.00p 516.00p 540.00p 120543
12/09/2024 516.00p 526.00p 507.00p 520.00p 305750
11/09/2024 561.00p 562.62p 484.00p 500.00p 709952
10/09/2024 572.00p 580.00p 555.60p 564.00p 45251
09/09/2024 549.00p 580.00p 545.00p 574.00p 209101
06/09/2024 550.00p 560.00p 540.00p 546.00p 143790
05/09/2024 545.00p 560.00p 544.02p 560.00p 41205
04/09/2024 542.00p 550.00p 538.00p 545.00p 36454
03/09/2024 545.00p 560.00p 540.00p 550.00p 51240
02/09/2024 546.00p 550.00p 539.80p 540.00p 68925
30/08/2024 545.00p 559.00p 540.00p 546.00p 215458
29/08/2024 545.00p 546.00p 533.65p 545.00p 173073
28/08/2024 571.00p 574.00p 541.10p 548.00p 186752
27/08/2024 584.00p 588.00p 570.00p 574.00p 127682
23/08/2024 586.00p 595.00p 582.00p 588.00p 199183
22/08/2024 555.00p 587.00p 552.00p 584.00p 149841
21/08/2024 534.00p 557.20p 531.05p 556.00p 272782
20/08/2024 565.00p 567.50p 530.00p 534.00p 417937
19/08/2024 587.00p 594.00p 560.00p 570.00p 168797
16/08/2024 587.00p 594.00p 581.00p 587.00p 25027
15/08/2024 588.00p 594.00p 580.00p 587.00p 40021
14/08/2024 585.00p 594.00p 582.00p 582.00p 66658
13/08/2024 595.00p 600.00p 570.55p 582.00p 116985
12/08/2024 600.00p 602.00p 590.00p 594.00p 30517
09/08/2024 601.00p 606.00p 590.00p 590.00p 64551
08/08/2024 606.00p 610.00p 590.00p 598.00p 77699
07/08/2024 592.00p 615.00p 590.40p 606.00p 160373
06/08/2024 565.00p 606.00p 560.00p 600.00p 292533
05/08/2024 614.00p 618.00p 557.50p 565.00p 584955
02/08/2024 625.00p 630.00p 610.00p 610.00p 590618
01/08/2024 626.00p 632.00p 620.00p 622.00p 175621
31/07/2024 628.00p 634.00p 620.00p 626.00p 122387
30/07/2024 628.00p 636.00p 624.80p 628.00p 239604
29/07/2024 619.00p 636.00p 616.00p 628.00p 104688
26/07/2024 615.00p 626.00p 610.00p 630.00p 80418
25/07/2024 632.00p 638.00p 611.00p 618.00p 472235
24/07/2024 625.00p 640.00p 620.00p 632.00p 144110
23/07/2024 616.00p 630.00p 612.25p 625.00p 123281
22/07/2024 615.00p 630.00p 610.00p 618.00p 225959
19/07/2024 595.00p 632.00p 591.00p 632.00p 89806
18/07/2024 591.00p 600.00p 584.00p 600.00p 255153
17/07/2024 592.00p 598.00p 584.00p 591.00p 86143
16/07/2024 574.00p 598.00p 570.00p 590.00p 242297
15/07/2024 597.00p 604.00p 550.00p 574.00p 327930
12/07/2024 615.00p 620.00p 590.00p 590.00p 114349
11/07/2024 622.00p 626.00p 610.00p 615.00p 67291
10/07/2024 604.00p 630.00p 604.00p 624.00p 170824
09/07/2024 604.00p 608.00p 600.00p 604.00p 48803

*Close Price adjusted for both dividends and splits