Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2023 315.00p 325.00p 312.33p 322.50p 76353
10/10/2023 311.00p 320.00p 307.00p 315.00p 85179
09/10/2023 307.50p 315.00p 306.94p 315.00p 77500
06/10/2023 310.00p 315.00p 305.00p 307.50p 79994
05/10/2023 312.50p 315.00p 305.00p 314.00p 14750
04/10/2023 320.00p 325.00p 309.73p 312.50p 67478
03/10/2023 320.00p 325.00p 317.00p 322.00p 94216
02/10/2023 325.00p 330.00p 315.00p 320.00p 2196434
29/09/2023 310.00p 330.00p 307.00p 329.00p 210787
28/09/2023 312.50p 314.90p 300.00p 311.00p 180618
27/09/2023 312.50p 316.00p 310.30p 312.50p 233043
26/09/2023 312.50p 315.00p 310.55p 312.50p 131554
25/09/2023 309.00p 313.00p 309.00p 312.50p 407277
22/09/2023 302.00p 310.00p 294.00p 309.00p 469452
21/09/2023 302.50p 304.00p 298.06p 300.50p 164441
20/09/2023 307.50p 315.00p 296.50p 303.00p 526800
19/09/2023 300.00p 306.00p 298.34p 302.50p 86597
18/09/2023 297.50p 311.00p 296.25p 300.00p 69153
15/09/2023 277.50p 299.00p 275.00p 295.00p 123246
14/09/2023 277.50p 279.00p 275.00p 277.50p 44184
13/09/2023 277.50p 278.00p 270.00p 277.50p 60175
12/09/2023 282.50p 285.00p 271.50p 277.50p 194473
11/09/2023 282.50p 283.90p 280.00p 282.50p 51444
08/09/2023 282.50p 284.95p 281.50p 282.50p 19982
07/09/2023 285.00p 290.00p 280.00p 282.50p 31952
06/09/2023 295.00p 295.00p 280.00p 285.00p 62410
05/09/2023 295.00p 300.00p 290.11p 295.00p 66533
04/09/2023 290.00p 300.00p 287.00p 295.00p 129104
01/09/2023 290.00p 293.00p 286.80p 290.00p 102407
31/08/2023 287.50p 295.00p 285.00p 290.00p 94281
30/08/2023 298.50p 302.00p 286.00p 287.50p 128681
29/08/2023 297.50p 302.00p 295.56p 298.50p 242853
25/08/2023 298.50p 300.00p 295.05p 297.50p 35984
24/08/2023 299.00p 303.00p 295.00p 298.50p 36366
23/08/2023 299.00p 303.00p 297.00p 299.00p 52180
22/08/2023 300.00p 305.00p 295.00p 299.00p 219068
21/08/2023 295.00p 305.00p 295.00p 300.00p 251673
18/08/2023 295.00p 295.00p 290.00p 295.00p 14036
17/08/2023 300.00p 303.00p 290.11p 295.00p 17380
16/08/2023 300.00p 302.50p 295.00p 300.00p 99159
15/08/2023 307.50p 308.00p 295.08p 300.00p 64264
14/08/2023 302.50p 310.00p 300.00p 306.50p 109948
11/08/2023 292.50p 304.00p 290.00p 302.00p 113894
10/08/2023 280.00p 295.00p 280.00p 292.50p 106199
09/08/2023 280.00p 282.00p 279.08p 280.00p 145764
08/08/2023 280.00p 285.00p 275.00p 280.00p 42971
07/08/2023 280.00p 285.00p 275.00p 280.00p 123830
04/08/2023 284.00p 288.00p 277.57p 280.00p 59408
03/08/2023 289.00p 290.00p 282.55p 284.00p 35683
02/08/2023 289.00p 293.00p 285.00p 289.00p 27953
01/08/2023 289.00p 290.00p 285.00p 289.00p 27648
31/07/2023 290.00p 300.00p 285.00p 289.00p 31884
28/07/2023 292.50p 295.00p 287.00p 290.00p 39119
27/07/2023 292.50p 293.43p 291.00p 292.50p 76266
26/07/2023 292.50p 295.00p 291.00p 292.50p 17500
25/07/2023 295.00p 300.00p 290.00p 292.50p 72547
24/07/2023 291.00p 297.64p 291.00p 295.00p 118193
21/07/2023 290.00p 295.00p 285.00p 291.00p 82526
20/07/2023 295.00p 296.19p 280.00p 292.50p 240512
19/07/2023 272.50p 300.00p 272.50p 294.00p 432787
18/07/2023 265.00p 274.00p 263.50p 270.00p 77786
17/07/2023 267.50p 268.75p 262.23p 265.00p 30004
14/07/2023 270.00p 272.00p 265.00p 267.50p 35064
13/07/2023 275.00p 280.00p 268.00p 275.00p 207509
12/07/2023 269.00p 278.90p 265.00p 277.00p 56853
11/07/2023 269.00p 273.00p 265.06p 269.00p 69223
10/07/2023 270.00p 274.90p 265.80p 269.00p 30690
07/07/2023 275.00p 277.00p 266.00p 270.00p 56837
06/07/2023 275.00p 280.00p 271.53p 275.00p 68019
05/07/2023 270.00p 280.00p 270.00p 275.00p 126175
04/07/2023 272.50p 275.00p 267.69p 270.00p 26134
03/07/2023 272.50p 279.67p 270.00p 272.50p 89263
30/06/2023 262.50p 274.50p 255.60p 272.50p 103351
29/06/2023 270.00p 275.00p 260.00p 262.50p 73546
28/06/2023 282.50p 288.50p 266.00p 270.00p 101504
27/06/2023 275.00p 278.00p 270.00p 275.00p 45045
26/06/2023 275.00p 280.00p 270.00p 275.00p 81212
23/06/2023 280.00p 280.00p 272.55p 275.00p 39581
22/06/2023 285.00p 290.00p 275.10p 280.00p 134820
21/06/2023 280.00p 290.00p 275.00p 290.00p 515238
20/06/2023 279.00p 282.75p 275.00p 280.00p 98038
19/06/2023 275.00p 290.00p 265.00p 283.00p 225398
16/06/2023 277.50p 280.00p 271.50p 275.00p 396734
15/06/2023 265.00p 290.00p 263.23p 277.50p 1206745
14/06/2023 236.50p 255.00p 232.00p 252.50p 781780
13/06/2023 236.50p 237.13p 233.77p 236.50p 27926
12/06/2023 237.50p 240.00p 231.00p 236.50p 214924
09/06/2023 237.50p 237.90p 235.50p 237.50p 116268
08/06/2023 242.50p 245.00p 232.11p 238.50p 140401
07/06/2023 242.50p 242.50p 240.05p 242.50p 16016
06/06/2023 245.00p 250.00p 241.00p 242.50p 19749
05/06/2023 237.50p 248.00p 235.75p 245.00p 162748
02/06/2023 242.50p 245.00p 230.00p 240.00p 119449
01/06/2023 238.50p 247.50p 235.00p 242.50p 183550
31/05/2023 250.00p 252.00p 235.50p 238.50p 295828
30/05/2023 273.50p 275.00p 248.34p 255.00p 172092
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

*Close Price adjusted for both dividends and splits