Warpaint London PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 225.00 | 230.00 | 217.50 | 220.00 | 210.92 | 225,363 |
| 2025-11-10 | 217.50 | 235.00 | 215.00 | 224.00 | 214.75 | 858,320 |
| 2025-11-07 | 217.50 | 220.00 | 215.00 | 216.00 | 207.08 | 401,713 |
| 2025-11-06 | 222.50 | 225.00 | 210.00 | 217.50 | 208.52 | 357,262 |
| 2025-11-05 | 225.00 | 230.00 | 220.00 | 224.00 | 210.92 | 234,140 |
| 2025-11-04 | 227.50 | 230.00 | 220.00 | 225.00 | 211.86 | 238,146 |
| 2025-11-03 | 245.00 | 250.00 | 225.00 | 227.00 | 213.74 | 285,629 |
| 2025-10-31 | 216.50 | 250.00 | 213.15 | 240.00 | 225.98 | 897,888 |
| 2025-10-30 | 217.50 | 225.00 | 213.00 | 213.00 | 200.56 | 794,881 |
| 2025-10-29 | 211.00 | 220.00 | 207.00 | 217.00 | 204.33 | 3,661,354 |
| 2025-10-28 | 212.50 | 215.00 | 205.00 | 211.00 | 198.68 | 289,706 |
| 2025-10-27 | 220.00 | 223.00 | 210.00 | 214.00 | 201.50 | 124,895 |
| 2025-10-24 | 220.00 | 225.00 | 215.00 | 218.00 | 205.27 | 161,958 |
| 2025-10-23 | 217.50 | 230.00 | 215.00 | 220.00 | 207.15 | 397,353 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.0900 GBP |
| 2025-11-06 | 0.0400 GBP |
| 2025-06-12 | 0.0750 GBP |
| 2024-11-07 | 0.0350 GBP |
| 2024-06-13 | 0.0600 GBP |
| 2023-11-09 | 0.0300 GBP |
| 2023-06-15 | 0.0450 GBP |
| 2022-11-10 | 0.0260 GBP |
| 2022-06-16 | 0.0350 GBP |
| 2021-11-11 | 0.0250 GBP |
| 2021-06-17 | 0.0300 GBP |
| 2020-11-05 | 0.0280 GBP |
| 2019-10-31 | 0.0150 GBP |
| 2019-06-13 | 0.0290 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.