Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2023 273.50p 276.93p 272.00p 273.50p 53537
25/05/2023 273.50p 277.00p 272.00p 273.50p 95282
24/05/2023 276.00p 278.50p 270.10p 273.50p 103133
23/05/2023 271.00p 282.00p 265.00p 276.00p 107869
22/05/2023 271.50p 275.00p 268.00p 271.00p 61425
19/05/2023 273.50p 285.00p 271.20p 272.50p 158436
18/05/2023 266.50p 277.00p 265.00p 273.50p 106767
17/05/2023 266.50p 268.00p 265.00p 268.00p 45019
16/05/2023 273.50p 280.00p 259.33p 266.50p 127700
15/05/2023 265.00p 277.00p 264.00p 273.50p 168125
12/05/2023 259.00p 266.00p 248.25p 266.00p 137206
11/05/2023 264.00p 268.00p 255.00p 260.00p 133547
10/05/2023 249.00p 267.50p 249.00p 265.00p 237162
09/05/2023 257.50p 260.00p 245.55p 249.00p 265883
05/05/2023 235.00p 253.00p 233.00p 246.00p 235504
04/05/2023 239.00p 242.49p 230.00p 235.00p 967487
03/05/2023 230.00p 242.00p 229.00p 239.00p 186354
02/05/2023 217.50p 235.00p 217.50p 230.00p 345278
28/04/2023 221.00p 222.00p 215.00p 217.50p 168039
27/04/2023 216.50p 230.00p 214.70p 221.00p 239644
26/04/2023 200.00p 218.00p 199.52p 216.50p 789380
25/04/2023 200.00p 202.00p 190.00p 196.00p 217180
24/04/2023 197.50p 203.00p 197.00p 200.00p 37389
21/04/2023 191.00p 200.58p 188.52p 197.50p 96052
20/04/2023 185.00p 193.00p 182.50p 191.00p 159421
19/04/2023 187.50p 190.00p 180.55p 185.00p 29707
18/04/2023 187.50p 187.80p 185.05p 187.50p 30110
17/04/2023 195.00p 195.00p 185.00p 187.50p 58980
14/04/2023 196.00p 200.00p 190.00p 195.00p 47191
13/04/2023 197.50p 198.50p 192.00p 196.00p 20008
12/04/2023 197.50p 200.00p 195.25p 197.50p 58928
11/04/2023 200.00p 204.00p 195.00p 197.50p 79186
06/04/2023 192.50p 203.25p 190.00p 200.00p 139695
05/04/2023 197.50p 199.50p 190.00p 192.50p 46241
04/04/2023 197.50p 197.58p 190.00p 197.50p 44155
03/04/2023 205.00p 208.00p 195.00p 197.50p 157315
31/03/2023 205.00p 206.80p 202.00p 205.00p 538770
30/03/2023 202.50p 207.50p 201.25p 207.00p 102976
29/03/2023 199.50p 205.00p 197.50p 202.50p 98401
28/03/2023 205.00p 210.00p 197.50p 199.50p 133607
27/03/2023 201.00p 214.00p 200.00p 205.00p 186076
24/03/2023 215.00p 218.00p 199.00p 201.50p 297563
23/03/2023 197.50p 204.20p 195.00p 197.50p 107672
22/03/2023 190.50p 200.00p 189.60p 197.50p 89934
21/03/2023 187.50p 194.36p 187.50p 190.50p 57464
20/03/2023 190.00p 190.00p 185.00p 187.50p 59652
17/03/2023 192.50p 195.00p 188.00p 190.50p 98191
16/03/2023 181.00p 199.00p 178.25p 199.00p 78317
15/03/2023 181.00p 188.50p 178.10p 181.00p 13609
14/03/2023 178.50p 182.00p 175.00p 181.00p 30537
13/03/2023 178.50p 180.47p 175.35p 178.50p 48416
10/03/2023 180.00p 182.00p 175.00p 178.50p 98937
09/03/2023 186.00p 186.00p 175.00p 181.00p 94660
08/03/2023 186.00p 190.00p 182.00p 186.00p 25554
07/03/2023 186.00p 189.50p 183.35p 186.00p 9453
06/03/2023 186.00p 188.80p 182.00p 186.00p 20616
03/03/2023 187.50p 190.00p 185.00p 186.00p 72788
02/03/2023 187.50p 195.00p 183.75p 187.50p 41938
01/03/2023 182.50p 192.90p 182.50p 187.50p 237290
28/02/2023 182.50p 184.50p 177.75p 182.50p 117400
27/02/2023 180.00p 185.00p 179.60p 182.50p 48200
24/02/2023 179.50p 183.00p 173.50p 180.00p 14116
23/02/2023 179.50p 182.00p 177.50p 179.50p 24219
22/02/2023 179.50p 185.00p 177.50p 179.50p 26327
21/02/2023 178.50p 182.00p 177.00p 179.50p 44689
20/02/2023 174.00p 185.00p 173.00p 178.50p 164892
17/02/2023 176.50p 176.50p 172.75p 174.00p 31642
16/02/2023 176.00p 177.80p 172.50p 176.50p 7452
15/02/2023 176.50p 185.00p 175.00p 176.00p 72542
14/02/2023 176.00p 180.00p 172.60p 176.50p 34220
13/02/2023 169.00p 178.90p 169.00p 176.00p 150177
10/02/2023 169.00p 170.73p 165.75p 169.00p 87222
09/02/2023 166.00p 173.00p 166.00p 169.00p 200372
08/02/2023 166.00p 168.50p 162.00p 166.00p 47768
07/02/2023 168.50p 168.50p 163.00p 166.00p 64932
06/02/2023 171.50p 173.00p 165.35p 168.50p 60623
03/02/2023 172.50p 182.95p 170.00p 171.50p 131853
02/02/2023 166.50p 177.49p 163.75p 172.50p 107341
01/02/2023 166.00p 170.00p 163.00p 166.50p 11735
31/01/2023 166.00p 170.00p 162.00p 166.00p 16411
30/01/2023 162.50p 166.64p 160.35p 166.00p 34632
27/01/2023 167.50p 170.00p 160.35p 162.50p 45190
26/01/2023 162.50p 168.00p 162.50p 167.50p 83941
25/01/2023 167.50p 169.00p 157.51p 162.50p 129132
24/01/2023 172.50p 172.50p 163.35p 167.50p 251435
23/01/2023 168.50p 177.20p 167.96p 172.50p 94029
20/01/2023 168.50p 171.00p 167.80p 168.50p 23332
19/01/2023 175.00p 175.00p 165.00p 168.50p 139750
18/01/2023 181.00p 182.00p 171.00p 175.00p 92486
17/01/2023 177.50p 185.00p 176.55p 181.00p 49891
16/01/2023 182.50p 185.00p 175.00p 177.50p 63754
13/01/2023 187.50p 195.00p 180.50p 182.50p 26788
12/01/2023 187.50p 195.00p 185.00p 187.50p 52968
11/01/2023 195.00p 203.24p 185.00p 187.50p 269260
10/01/2023 190.00p 192.75p 180.00p 190.00p 49832
09/01/2023 190.50p 194.50p 186.50p 190.00p 13970
06/01/2023 192.50p 192.50p 186.00p 190.50p 19174
05/01/2023 178.00p 193.50p 176.00p 193.50p 102813
04/01/2023 176.00p 180.00p 176.00p 178.00p 79459
03/01/2023 177.50p 180.00p 172.00p 176.00p 52281
30/12/2022 177.50p 181.50p 177.50p 177.50p 32978
29/12/2022 177.50p 180.00p 177.50p 177.50p 1206
28/12/2022 177.50p 180.00p 176.51p 177.50p 9021
23/12/2022 177.50p 181.50p 177.50p 177.50p 2818
22/12/2022 176.00p 180.00p 173.00p 177.50p 104709
21/12/2022 176.50p 179.75p 172.00p 176.00p 28334
20/12/2022 177.50p 180.00p 176.50p 176.50p 36260
19/12/2022 177.50p 180.00p 176.00p 177.50p 7678
16/12/2022 180.00p 180.00p 175.00p 177.50p 78090
15/12/2022 180.00p 185.00p 175.66p 180.00p 14364
14/12/2022 171.50p 184.00p 171.50p 180.00p 51483
13/12/2022 175.00p 175.00p 165.26p 171.50p 159052
12/12/2022 187.50p 190.00p 171.25p 175.00p 65061
09/12/2022 188.00p 193.00p 185.00p 187.50p 47695
08/12/2022 190.50p 192.46p 185.00p 188.00p 367765
07/12/2022 190.50p 194.00p 187.00p 190.50p 121940
06/12/2022 193.50p 195.00p 185.25p 190.50p 203425
05/12/2022 195.00p 198.00p 192.00p 198.00p 235498
02/12/2022 188.50p 200.45p 188.50p 196.50p 316040
01/12/2022 185.00p 191.65p 185.00p 188.50p 75405
30/11/2022 177.50p 189.00p 175.00p 185.00p 245818
29/11/2022 175.00p 183.00p 173.00p 177.50p 75768
28/11/2022 175.00p 178.00p 172.50p 175.00p 13046
25/11/2022 175.00p 178.52p 170.00p 171.00p 56859
24/11/2022 182.00p 184.00p 165.75p 175.00p 161330
23/11/2022 184.00p 185.00p 181.00p 182.50p 38370
22/11/2022 184.50p 188.00p 183.00p 183.50p 97104
21/11/2022 184.00p 187.00p 183.00p 184.50p 86756
18/11/2022 180.50p 189.25p 180.50p 184.00p 91185
17/11/2022 183.50p 187.00p 176.00p 180.50p 61905
16/11/2022 177.50p 187.49p 175.66p 183.50p 113921
15/11/2022 171.00p 180.00p 168.85p 177.50p 62901
14/11/2022 177.50p 180.00p 165.00p 171.00p 125530
11/11/2022 173.50p 183.25p 173.50p 177.50p 63069
10/11/2022 172.50p 177.00p 169.55p 173.50p 47193
09/11/2022 177.50p 182.00p 171.00p 174.50p 205385
08/11/2022 166.50p 185.00p 166.25p 177.50p 309821
07/11/2022 164.00p 179.00p 163.75p 167.50p 414050
04/11/2022 148.50p 169.63p 148.50p 165.00p 179802
03/11/2022 151.50p 151.50p 145.00p 148.50p 53141
02/11/2022 139.00p 158.00p 139.00p 151.50p 132264
01/11/2022 144.00p 144.00p 135.80p 139.00p 63792
31/10/2022 150.00p 150.30p 142.25p 144.00p 145473
28/10/2022 150.00p 155.00p 146.10p 150.00p 218820
27/10/2022 150.00p 155.00p 147.15p 150.00p 70088
26/10/2022 150.00p 155.00p 146.50p 150.00p 115061
25/10/2022 152.50p 162.24p 145.00p 150.00p 232654
24/10/2022 151.00p 155.00p 151.00p 152.50p 208505
21/10/2022 140.00p 155.00p 138.50p 152.50p 135226
20/10/2022 140.00p 145.00p 138.90p 140.00p 53337
19/10/2022 140.00p 143.50p 135.50p 135.50p 63654
18/10/2022 132.50p 144.00p 130.00p 140.00p 179115
17/10/2022 132.50p 135.00p 130.00p 132.50p 11856
14/10/2022 132.50p 133.28p 130.00p 132.50p 133523
13/10/2022 136.00p 136.00p 130.41p 132.50p 51215
12/10/2022 136.00p 136.00p 131.75p 136.00p 133731
11/10/2022 136.00p 140.00p 133.65p 136.00p 76692
10/10/2022 135.00p 140.00p 132.00p 136.00p 217873
07/10/2022 136.00p 136.00p 131.10p 132.50p 47492
06/10/2022 137.50p 138.20p 133.00p 136.00p 30629
05/10/2022 138.50p 140.00p 135.00p 137.50p 29247
04/10/2022 136.00p 142.50p 135.50p 138.50p 184901
03/10/2022 124.50p 140.00p 122.00p 135.00p 230250
30/09/2022 122.50p 126.85p 121.25p 124.50p 75475
29/09/2022 123.00p 124.00p 120.00p 122.50p 39349
28/09/2022 125.00p 125.90p 122.00p 123.00p 13468
27/09/2022 124.00p 126.00p 121.11p 125.00p 36132
26/09/2022 131.00p 134.00p 121.78p 124.00p 72074
23/09/2022 126.50p 135.00p 122.63p 131.00p 253023
22/09/2022 131.50p 131.50p 121.00p 126.50p 108936
21/09/2022 133.00p 139.25p 128.00p 131.50p 380627
20/09/2022 119.00p 134.40p 117.48p 128.50p 96123
19/09/2022 119.00p 123.00p 117.80p 119.00p 12520
16/09/2022 119.00p 123.00p 117.80p 119.00p 12520
15/09/2022 119.00p 121.64p 115.00p 119.00p 45608
14/09/2022 122.50p 125.00p 115.00p 119.00p 39983
13/09/2022 125.00p 130.00p 120.20p 122.50p 37109
12/09/2022 125.00p 125.00p 122.20p 125.00p 12737
09/09/2022 130.00p 130.00p 120.29p 125.00p 197986
08/09/2022 117.50p 135.00p 117.50p 130.00p 309585
07/09/2022 110.50p 110.65p 108.00p 110.50p 22232
06/09/2022 110.50p 111.25p 108.00p 108.00p 47531
05/09/2022 115.00p 118.00p 108.00p 110.50p 104804
02/09/2022 115.00p 118.00p 112.00p 115.00p 19180
01/09/2022 115.00p 117.50p 112.00p 115.00p 18806
31/08/2022 119.50p 119.50p 113.25p 115.00p 382539
30/08/2022 120.50p 123.00p 116.35p 119.50p 20618
29/08/2022 120.50p 121.00p 118.10p 120.50p 10713
26/08/2022 120.50p 121.00p 118.10p 120.50p 10713
25/08/2022 120.50p 121.00p 118.62p 120.50p 20118
24/08/2022 120.50p 120.50p 118.00p 120.50p 19392
23/08/2022 121.50p 123.00p 118.61p 120.50p 5283
22/08/2022 121.50p 121.50p 118.56p 121.50p 52071
19/08/2022 121.50p 121.50p 118.00p 121.50p 844827
18/08/2022 121.50p 122.00p 118.25p 121.50p 9490
17/08/2022 121.50p 123.00p 118.35p 121.50p 30901
16/08/2022 121.50p 121.50p 118.49p 121.50p 1374
15/08/2022 121.50p 125.00p 120.00p 121.50p 13964
12/08/2022 122.50p 122.50p 117.11p 121.50p 36345
11/08/2022 122.50p 124.00p 120.00p 122.50p 25059

*Close Price adjusted for both dividends and splits