Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/12/2025 192.50p 195.00p 189.16p 192.50p 113151
22/12/2025 192.50p 195.00p 190.00p 190.00p 189133
19/12/2025 192.50p 195.00p 185.00p 192.50p 281530
18/12/2025 200.00p 203.00p 191.50p 195.00p 212147
17/12/2025 192.50p 206.00p 190.00p 200.00p 414349
16/12/2025 192.50p 200.00p 190.00p 192.50p 279820
15/12/2025 197.50p 200.00p 192.00p 195.00p 126331
12/12/2025 197.50p 200.00p 194.00p 200.00p 240060
11/12/2025 197.50p 200.00p 190.00p 200.00p 353348
10/12/2025 202.50p 205.00p 195.00p 200.00p 99492
09/12/2025 202.50p 205.00p 200.00p 202.00p 206254
08/12/2025 207.50p 210.00p 202.10p 203.00p 72359
05/12/2025 207.50p 215.00p 205.00p 207.00p 201730
04/12/2025 202.50p 210.00p 200.00p 210.00p 79556
03/12/2025 205.00p 206.08p 198.55p 206.00p 105443
02/12/2025 210.00p 215.00p 201.60p 206.00p 133710
01/12/2025 210.00p 215.00p 202.00p 202.00p 104331
28/11/2025 202.50p 215.00p 196.60p 210.00p 228557
27/11/2025 177.50p 205.00p 177.50p 205.00p 1308147
26/11/2025 177.50p 183.50p 175.00p 179.00p 1419190
25/11/2025 182.50p 185.00p 175.00p 177.50p 381222
24/11/2025 192.50p 195.00p 175.00p 185.00p 466116
21/11/2025 197.50p 200.00p 188.75p 190.00p 510866
20/11/2025 205.00p 210.00p 195.00p 199.00p 148576
19/11/2025 207.50p 210.00p 200.00p 205.00p 154199
18/11/2025 205.00p 210.00p 195.00p 207.00p 236742
17/11/2025 207.50p 215.00p 205.00p 208.00p 113157
14/11/2025 212.50p 215.00p 200.00p 207.50p 462964
13/11/2025 215.00p 220.00p 210.00p 210.00p 64681
12/11/2025 220.00p 225.00p 210.00p 216.00p 150612
11/11/2025 225.00p 230.00p 217.50p 220.00p 225363
10/11/2025 217.50p 235.00p 215.00p 224.00p 858320
07/11/2025 217.50p 220.00p 215.00p 216.00p 189291
06/11/2025 222.50p 225.00p 210.00p 217.50p 357262
05/11/2025 225.00p 230.00p 220.00p 224.00p 234140
04/11/2025 227.50p 230.00p 220.00p 225.00p 238146
03/11/2025 245.00p 250.00p 225.00p 227.00p 285629
31/10/2025 216.50p 250.00p 213.15p 240.00p 898388
30/10/2025 217.50p 225.00p 213.00p 213.00p 794881
29/10/2025 211.00p 220.00p 207.00p 217.00p 3402354
28/10/2025 212.50p 215.00p 205.00p 211.00p 289706
27/10/2025 220.00p 223.00p 210.00p 214.00p 120370
24/10/2025 220.00p 225.00p 215.00p 218.00p 161958
23/10/2025 217.50p 230.00p 215.00p 220.00p 397353
22/10/2025 200.00p 225.00p 195.00p 225.00p 819969
21/10/2025 202.50p 205.00p 195.00p 200.00p 521683
20/10/2025 205.00p 210.00p 200.00p 203.00p 118662
17/10/2025 210.00p 213.00p 200.00p 204.00p 447095
16/10/2025 212.50p 215.00p 205.00p 209.00p 296902
15/10/2025 215.00p 220.00p 205.00p 212.00p 416651
14/10/2025 220.00p 225.00p 210.00p 217.00p 193905
13/10/2025 220.00p 225.00p 215.00p 222.00p 125489
10/10/2025 220.00p 225.00p 215.00p 220.00p 213700
09/10/2025 212.50p 225.00p 210.00p 220.00p 322441
08/10/2025 210.00p 225.00p 210.00p 214.00p 356972
07/10/2025 220.00p 225.00p 205.00p 212.00p 286600
06/10/2025 212.50p 225.00p 205.00p 220.00p 211694
03/10/2025 220.00p 225.00p 210.00p 210.00p 197455
02/10/2025 210.00p 230.00p 205.00p 220.00p 472322
01/10/2025 207.50p 215.00p 200.00p 208.00p 355382
30/09/2025 202.50p 210.00p 195.00p 205.00p 319162
29/09/2025 210.00p 215.00p 198.50p 202.00p 410095
26/09/2025 212.50p 215.00p 200.00p 210.00p 306590
25/09/2025 222.50p 225.00p 210.00p 213.00p 256276
24/09/2025 222.50p 230.00p 220.00p 220.00p 921458
23/09/2025 225.00p 230.00p 220.00p 225.00p 370424
22/09/2025 225.00p 230.00p 220.00p 230.00p 321359
19/09/2025 230.00p 230.49p 220.00p 225.00p 551513
18/09/2025 225.00p 235.00p 220.00p 230.00p 1466154
17/09/2025 217.50p 230.00p 215.00p 224.00p 427687
16/09/2025 230.00p 230.00p 225.00p 217.50p 433671
15/09/2025 230.00p 235.00p 220.00p 225.00p 415250
12/09/2025 220.00p 235.00p 215.00p 228.00p 2953764
11/09/2025 225.00p 233.00p 225.00p 220.00p 1022509
10/09/2025 225.00p 240.00p 210.00p 233.00p 2662271
09/09/2025 275.00p 290.00p 270.00p 285.00p 4760044
08/09/2025 282.50p 290.00p 265.00p 273.00p 966998
05/09/2025 295.00p 305.00p 275.00p 285.00p 390450
04/09/2025 285.00p 300.00p 282.90p 295.00p 481448
03/09/2025 307.50p 310.00p 280.00p 288.00p 584362
02/09/2025 312.50p 325.00p 305.00p 309.00p 215094
01/09/2025 315.00p 319.90p 307.00p 315.00p 161977
29/08/2025 317.50p 320.00p 310.00p 318.00p 182697
28/08/2025 320.00p 325.00p 312.50p 318.00p 491456
27/08/2025 320.00p 325.00p 315.00p 320.00p 162710
26/08/2025 315.00p 325.00p 312.50p 320.00p 135365
22/08/2025 315.00p 320.00p 310.00p 320.00p 173343
21/08/2025 307.50p 319.55p 305.00p 314.00p 130814
20/08/2025 315.00p 320.00p 305.00p 307.50p 108782
19/08/2025 317.50p 320.00p 305.00p 312.00p 494956
18/08/2025 312.50p 320.00p 310.00p 317.00p 415211
15/08/2025 310.00p 315.00p 305.00p 312.00p 488026
14/08/2025 307.50p 315.00p 305.00p 310.00p 255210
13/08/2025 325.00p 330.00p 305.00p 310.00p 662584
12/08/2025 342.50p 345.00p 320.00p 325.00p 455368
11/08/2025 355.00p 360.00p 341.00p 342.50p 370479
08/08/2025 352.50p 360.00p 350.00p 355.00p 255238
07/08/2025 355.00p 360.00p 350.00p 350.00p 179380
06/08/2025 355.00p 360.00p 350.00p 355.00p 144036
05/08/2025 352.50p 369.00p 350.00p 369.00p 79229
04/08/2025 360.00p 365.00p 350.00p 350.00p 79482
01/08/2025 362.50p 367.81p 352.00p 355.00p 155283
31/07/2025 377.50p 380.00p 360.00p 365.00p 67882
30/07/2025 382.50p 385.00p 375.00p 377.50p 155052
29/07/2025 390.00p 395.00p 380.00p 381.00p 81479
28/07/2025 385.00p 395.00p 380.00p 390.00p 153057
25/07/2025 396.50p 398.00p 380.00p 386.00p 126330
24/07/2025 407.50p 410.00p 393.00p 396.00p 107759
23/07/2025 412.50p 415.00p 405.00p 407.50p 645453
22/07/2025 407.50p 415.00p 405.00p 414.00p 46786
21/07/2025 427.50p 430.00p 405.00p 415.00p 84289
18/07/2025 425.00p 435.00p 425.00p 430.00p 71939
17/07/2025 425.00p 430.00p 424.11p 425.00p 109800
16/07/2025 425.00p 430.00p 420.00p 425.00p 289441
15/07/2025 422.50p 429.90p 420.00p 425.00p 64660
14/07/2025 427.50p 430.00p 420.00p 425.00p 430721
11/07/2025 427.50p 427.50p 425.00p 427.50p 148804
10/07/2025 427.50p 427.50p 425.00p 427.50p 58689
09/07/2025 430.00p 432.00p 425.00p 427.50p 211139
08/07/2025 432.50p 435.00p 425.00p 430.00p 51496
07/07/2025 430.00p 435.00p 425.00p 425.00p 49403
04/07/2025 427.50p 435.00p 425.00p 425.00p 33413
03/07/2025 430.00p 435.00p 425.00p 425.00p 126645
02/07/2025 427.50p 435.00p 425.00p 425.00p 110215
01/07/2025 432.50p 435.00p 425.00p 425.00p 99124
30/06/2025 440.00p 444.00p 417.00p 417.00p 74030
27/06/2025 440.00p 442.00p 434.00p 435.00p 464796
26/06/2025 440.00p 445.00p 422.00p 422.00p 33042
25/06/2025 440.00p 445.00p 435.00p 440.00p 95532
24/06/2025 425.00p 444.25p 422.50p 437.00p 71131
23/06/2025 430.00p 435.00p 420.00p 425.00p 68800
20/06/2025 410.00p 434.95p 405.00p 425.00p 105194
19/06/2025 405.00p 413.60p 400.00p 405.00p 328800
18/06/2025 405.00p 410.00p 390.00p 405.00p 1880258
17/06/2025 440.00p 445.00p 400.00p 404.00p 3623166
16/06/2025 450.00p 452.45p 445.00p 447.00p 122834
13/06/2025 455.00p 455.00p 440.00p 455.00p 358124
12/06/2025 462.50p 465.00p 451.00p 455.00p 41443
11/06/2025 475.00p 480.00p 465.00p 472.00p 86196
10/06/2025 480.00p 482.00p 470.00p 470.00p 145076
09/06/2025 470.00p 485.00p 466.10p 485.00p 101154
06/06/2025 455.00p 475.00p 453.00p 465.00p 80999
05/06/2025 457.50p 460.00p 450.00p 455.00p 75202
04/06/2025 470.00p 475.00p 455.00p 457.50p 83798
03/06/2025 470.00p 475.00p 465.00p 470.00p 168213
02/06/2025 492.50p 495.00p 465.00p 475.00p 281493
30/05/2025 485.00p 500.00p 480.00p 495.00p 414727
29/05/2025 482.50p 490.00p 480.00p 484.00p 786161
28/05/2025 471.00p 485.00p 469.73p 475.00p 443916
27/05/2025 470.00p 475.00p 465.00p 467.00p 664068
23/05/2025 470.00p 480.00p 465.00p 475.00p 451403
22/05/2025 455.00p 475.00p 450.00p 468.00p 200486
21/05/2025 435.00p 465.00p 435.00p 455.00p 707700
20/05/2025 420.00p 440.00p 420.00p 435.00p 77686
19/05/2025 415.00p 425.00p 410.00p 420.00p 480865
16/05/2025 407.50p 420.00p 405.00p 420.00p 172856
15/05/2025 400.00p 410.00p 396.78p 397.00p 67328
14/05/2025 397.50p 401.00p 390.00p 398.00p 87250
13/05/2025 425.00p 430.00p 395.00p 395.00p 192898
12/05/2025 432.50p 445.00p 425.00p 427.00p 194359
09/05/2025 415.00p 440.00p 412.50p 435.00p 207511
08/05/2025 405.00p 419.25p 400.00p 412.50p 144946
07/05/2025 400.00p 408.00p 395.00p 405.00p 440225
06/05/2025 385.00p 402.00p 380.00p 402.00p 889103
02/05/2025 385.00p 390.00p 375.00p 380.00p 178563
01/05/2025 377.50p 390.00p 375.00p 385.00p 122030
30/04/2025 385.00p 390.00p 375.00p 375.00p 340471
29/04/2025 407.50p 410.00p 370.00p 390.00p 304881
28/04/2025 385.00p 420.00p 380.00p 405.00p 264141
25/04/2025 377.50p 395.00p 375.00p 385.00p 175594
24/04/2025 355.00p 380.00p 350.00p 380.00p 268875
23/04/2025 350.00p 364.00p 350.00p 360.00p 169570
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

*Close Price adjusted for both dividends and splits