Warpaint London (W7L) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits