LSE - Delayed Quote
GBp
Warpaint London PLC (W7L.L)
196.51
-1.49
(-0.75%)
As of 12:05:33 PM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
198.77
200.00
195.00
195.50
195.50
26,385
Oct 30, 2026
197.50
200.00
195.75
198.00
198.00
53,640
Oct 29, 2026
195.00
200.00
190.00
200.00
200.00
62,654
Oct 28, 2026
195.00
200.00
190.00
195.00
195.00
62,422
Oct 27, 2026
195.00
200.00
190.00
195.00
195.00
145,752
Oct 26, 2026
195.00
200.00
190.00
190.00
190.00
63,155
Oct 23, 2026
195.00
199.00
190.00
195.00
195.00
58,054
Oct 22, 2026
194.50
200.00
190.00
195.00
195.00
84,776
Oct 21, 2026
185.00
195.00
180.00
192.50
192.50
145,051
Oct 20, 2026
185.00
190.00
180.00
185.00
185.00
84,527
Oct 19, 2026
185.00
190.00
180.00
185.00
185.00
108,587
Oct 16, 2026
185.00
190.00
180.00
190.00
190.00
79,029
Oct 15, 2026
187.50
190.00
181.00
182.00
182.00
332,365
Oct 14, 2026
187.50
190.00
185.00
187.50
187.50
82,752
Oct 13, 2026
190.00
195.00
185.00
187.50
187.50
124,572
Oct 12, 2026
192.50
195.00
185.51
195.00
195.00
105,142
Oct 9, 2026
197.50
200.00
190.00
190.00
190.00
99,479
Oct 8, 2026
200.00
207.00
195.00
196.00
196.00
41,840
Oct 7, 2026
200.00
205.00
195.00
200.00
200.00
49,105
Oct 6, 2026
200.00
204.50
195.00
200.00
200.00
76,171
Oct 5, 2026
195.00
205.00
190.00
198.00
198.00
224,493
Oct 2, 2026
195.00
200.00
190.00
195.00
195.00
108,878
Oct 1, 2026
195.00
200.00
190.00
190.00
190.00
46,389
Sep 30, 2026
197.50
200.00
190.00
195.00
195.00
346,456
Sep 29, 2026
197.50
200.00
195.00
197.50
197.50
138,823
Sep 28, 2026
198.00
200.00
195.00
195.00
195.00
233,583
Sep 25, 2026
197.50
200.00
196.00
198.00
198.00
155,570
Sep 24, 2026
195.00
200.00
190.00
197.00
197.00
263,731
Sep 23, 2026
207.50
210.00
188.00
196.40
196.40
1,858,006
Sep 22, 2026
220.00
225.00
215.00
224.00
224.00
93,343
Sep 21, 2026
222.50
225.00
215.00
220.00
220.00
151,597
Sep 18, 2026
225.00
230.00
220.00
222.50
222.50
122,178
Sep 17, 2026
217.50
230.00
215.00
223.00
223.00
426,869
Sep 16, 2026
217.50
220.68
215.00
217.50
217.50
539,243
Sep 15, 2026
217.50
220.00
215.00
220.00
220.00
60,371
Sep 14, 2026
217.50
222.00
215.00
217.50
217.50
152,970
Sep 11, 2026
220.00
225.00
215.00
217.50
217.50
101,762
Sep 10, 2026
217.50
225.00
215.00
218.00
218.00
154,277
Sep 9, 2026
217.50
220.00
215.00
217.50
217.50
86,851
Sep 8, 2026
217.50
220.00
215.05
217.50
217.50
57,581
Sep 7, 2026
217.50
220.00
215.00
217.00
217.00
76,035
Sep 4, 2026
215.00
225.00
213.97
217.50
217.50
147,238
Sep 3, 2026
212.50
220.00
210.00
220.00
220.00
62,091
Sep 2, 2026
212.50
215.00
210.00
212.50
212.50
88,579
Sep 1, 2026
215.00
220.00
210.00
216.00
216.00
133,142
Aug 28, 2026
212.50
220.00
210.00
215.00
215.00
149,128
Aug 27, 2026
212.50
215.00
210.00
212.50
212.50
192,244
Aug 26, 2026
212.50
215.00
210.00
214.00
214.00
104,998
Aug 25, 2026
215.00
215.00
210.00
214.00
214.00
216,167
Aug 24, 2026
215.00
220.00
210.00
218.00
218.00
96,690
Aug 21, 2026
215.00
220.00
210.00
214.00
214.00
130,423
Aug 20, 2026
220.00
225.00
210.00
215.00
215.00
196,966
Aug 19, 2026
220.00
225.00
215.00
220.00
220.00
92,419
Aug 18, 2026
220.00
225.00
215.00
220.00
220.00
66,872
Aug 17, 2026
217.50
225.00
215.00
220.00
220.00
159,609
Aug 14, 2026
220.00
225.00
215.00
218.00
218.00
297,776
Aug 13, 2026
215.00
221.50
210.00
215.00
215.00
109,021
Aug 12, 2026
215.00
220.00
210.00
215.00
215.00
102,251
Aug 11, 2026
210.00
220.00
209.72
215.00
215.00
298,193
Aug 10, 2026
212.50
215.00
205.00
210.00
210.00
166,004
Aug 7, 2026
202.50
215.00
197.00
207.00
207.00
176,478
Aug 6, 2026
202.50
205.00
197.00
202.50
202.50
373,321
Aug 5, 2026
210.00
215.00
200.00
200.00
200.00
404,588
Aug 4, 2026
205.00
215.00
200.00
210.00
210.00
275,911
Aug 3, 2026
205.00
210.00
200.00
205.00
205.00
194,177
Jul 31, 2026
200.00
210.00
195.00
205.00
205.00
177,924
Jul 30, 2026
200.00
205.00
195.00
201.00
201.00
86,733
Jul 29, 2026
196.00
205.00
192.00
201.00
201.00
357,905
Jul 28, 2026
187.50
199.12
185.00
196.00
196.00
312,450
Jul 27, 2026
187.50
195.00
180.00
188.00
188.00
634,040
Jul 24, 2026
178.50
185.00
177.00
182.00
182.00
212,014
Jul 23, 2026
185.00
190.00
176.00
180.60
180.60
215,794
Jul 22, 2026
177.50
187.49
175.00
185.00
185.00
368,828
Jul 21, 2026
177.50
180.00
175.00
177.00
177.00
583,314
Jul 20, 2026
177.50
180.00
175.00
177.00
177.00
401,336
Jul 17, 2026
182.50
185.00
175.00
180.00
180.00
633,052
Jul 16, 2026
185.00
191.20
180.00
180.00
180.00
788,234
Jul 15, 2026
185.00
190.00
180.00
185.00
185.00
423,308
Jul 14, 2026
187.50
190.00
180.00
186.20
186.20
244,858
Jul 13, 2026
192.50
195.00
185.60
188.00
188.00
521,155
Jul 10, 2026
192.50
196.80
190.00
192.00
192.00
56,570
Jul 9, 2026
192.50
195.00
189.00
192.00
192.00
425,366
Jul 8, 2026
197.50
200.00
187.50
192.00
192.00
182,932
Jul 7, 2026
207.50
212.00
195.00
198.00
198.00
246,401
Jul 6, 2026
207.50
210.00
205.00
208.00
208.00
116,646
Jul 3, 2026
205.00
210.00
200.00
207.50
207.50
302,911
Jul 2, 2026
205.00
210.00
200.00
205.00
205.00
40,982
Jul 1, 2026
200.00
210.00
198.23
205.00
205.00
136,080
Jun 30, 2026
202.50
205.00
195.00
200.00
200.00
138,796
Jun 29, 2026
207.50
210.00
200.00
202.50
202.50
89,712
Jun 26, 2026
210.00
215.00
205.00
205.00
205.00
59,773
Jun 25, 2026
210.00
215.50
205.00
210.00
210.00
139,930
Jun 24, 2026
207.50
212.50
205.00
210.00
210.00
150,911
Jun 23, 2026
212.50
215.00
205.00
208.00
208.00
140,811
Jun 22, 2026
217.50
220.00
210.00
210.00
210.00
85,915
Jun 19, 2026
217.50
225.00
213.00
217.50
217.50
160,982
Jun 18, 2026
215.00
225.00
210.00
214.00
214.00
371,197
Jun 17, 2026
217.50
220.00
210.00
216.00
216.00
178,770
Jun 16, 2026
220.00
230.00
215.00
220.00
220.00
689,472
Jun 15, 2026
212.50
218.90
210.00
215.00
215.00
409,448
Jun 12, 2026
215.00
220.00
210.00
212.50
212.50
259,026
Jun 11, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
202.50
220.00
200.00
215.00
215.00
413,638
Jun 10, 2026
215.00
225.00
210.00
218.00
217.91
350,387
Jun 9, 2026
212.50
225.00
207.05
217.50
217.41
451,344
Jun 8, 2026
207.50
220.00
200.00
213.00
212.91
270,103
Jun 5, 2026
210.00
218.00
205.00
214.00
213.91
230,485
Jun 4, 2026
207.50
215.00
205.00
210.00
209.91
264,314
Jun 3, 2026
205.00
215.00
200.00
210.00
209.91
853,276
Jun 2, 2026
210.00
213.00
200.00
207.00
206.91
466,366
Jun 1, 2026
212.50
220.00
205.00
210.00
209.91
309,830
May 29, 2026
200.00
215.00
195.00
210.00
209.91
387,099
May 28, 2026
202.50
205.00
195.00
198.00
197.92
377,510
May 27, 2026
195.00
205.00
190.00
199.40
199.32
273,753
May 26, 2026
187.50
200.00
185.00
192.00
191.92
649,715
May 22, 2026
172.50
190.00
170.00
187.00
186.92
561,278
May 21, 2026
172.50
175.00
170.00
172.50
172.43
147,553
May 20, 2026
172.50
175.00
170.00
172.50
172.43
145,268
May 19, 2026
175.00
180.00
170.00
172.50
172.43
252,283
May 18, 2026
172.50
180.00
170.00
177.00
176.93
207,507
May 15, 2026
172.50
175.00
170.00
175.00
174.93
127,848
May 14, 2026
171.00
178.00
167.00
175.00
174.93
259,624
May 13, 2026
170.00
175.00
165.00
169.00
168.93
231,543
May 12, 2026
172.50
175.00
165.00
169.00
168.93
313,542
May 11, 2026
172.50
175.00
170.00
172.50
172.43
174,963
May 8, 2026
172.50
175.00
170.00
173.00
172.93
436,231
May 7, 2026
175.00
185.00
170.00
170.00
169.93
1,145,378
May 6, 2026
175.00
180.00
170.00
179.00
178.93
1,015,014
May 5, 2026
177.50
180.00
170.00
174.00
173.93
742,736
May 1, 2026
172.50
180.00
170.00
177.00
176.93
610,254
Apr 30, 2026
170.00
176.00
165.00
174.00
173.93
952,467
Apr 29, 2026
170.00
180.00
165.00
172.00
171.93
2,961,358
Apr 28, 2026
197.50
200.00
185.00
187.50
187.42
201,412
Apr 27, 2026
202.50
205.00
195.00
200.00
199.92
220,051
Apr 24, 2026
215.00
220.00
200.00
205.00
204.92
323,572
Apr 23, 2026
217.50
220.00
210.00
215.00
214.91
138,968
Apr 22, 2026
225.00
230.00
215.00
220.00
219.91
96,935
Apr 21, 2026
235.00
240.00
223.50
225.00
224.91
236,377
Apr 20, 2026
225.00
235.00
220.00
232.50
232.40
181,386
Apr 17, 2026
227.50
230.00
220.00
225.00
224.91
189,339
Apr 16, 2026
225.00
235.00
221.63
227.50
227.41
173,893
Apr 15, 2026
217.50
230.00
215.00
225.00
224.91
98,960
Apr 14, 2026
215.00
230.00
210.00
230.00
229.91
67,561
Apr 13, 2026
210.00
216.90
205.00
215.00
214.91
129,176
Apr 10, 2026
202.50
215.00
200.00
215.00
214.91
105,295
Apr 9, 2026
205.00
210.00
200.00
202.50
202.42
122,473
Apr 8, 2026
195.00
210.00
195.00
205.00
204.92
225,311
Apr 7, 2026
187.50
200.00
185.00
195.00
194.92
270,262
Apr 2, 2026
185.00
190.00
175.00
187.50
187.42
354,728
Apr 1, 2026
185.00
200.00
184.50
185.00
184.92
320,028
Mar 31, 2026
185.00
190.00
180.00
185.00
184.92
242,693
Mar 30, 2026
187.50
190.00
180.00
185.00
184.92
438,693
Mar 27, 2026
192.50
195.00
184.00
184.00
183.92
108,091
Mar 26, 2026
202.50
205.00
190.00
190.00
189.92
137,932
Mar 25, 2026
190.00
214.00
185.00
201.00
200.92
279,667
Mar 24, 2026
190.00
195.00
185.00
189.00
188.92
374,229
Mar 23, 2026
185.00
200.00
180.00
195.00
194.92
346,157
Mar 20, 2026
192.50
200.00
190.00
193.00
192.92
333,140
Mar 19, 2026
197.50
200.00
190.00
193.00
192.92
185,775
Mar 18, 2026
205.00
213.00
195.00
205.00
204.92
221,184
Mar 17, 2026
205.00
210.00
200.00
205.00
204.92
284,035
Mar 16, 2026
215.00
220.00
201.00
206.00
205.91
189,412
Mar 13, 2026
210.00
217.40
205.00
210.00
209.91
160,563
Mar 12, 2026
212.50
215.00
205.00
213.00
212.91
99,816
Mar 11, 2026
222.50
225.00
210.00
215.00
214.91
164,661
Mar 10, 2026
220.00
235.00
215.00
224.00
223.91
343,731
Mar 9, 2026
230.00
235.00
210.00
220.00
219.91
733,725
Mar 6, 2026
235.00
240.00
230.00
238.00
237.90
106,178
Mar 5, 2026
235.00
240.00
230.00
238.00
237.90
340,924
Mar 4, 2026
232.50
240.00
225.00
235.00
234.90
473,191
Mar 3, 2026
237.50
240.00
220.00
232.00
231.90
435,050
Mar 2, 2026
250.00
245.00
235.00
242.00
241.90
277,480
Feb 27, 2026
240.00
260.00
239.00
252.00
251.90
247,370
Feb 26, 2026
240.00
245.00
235.00
240.00
239.90
229,306
Feb 25, 2026
250.00
255.00
235.00
240.00
239.90
449,956
Feb 24, 2026
260.00
265.00
240.00
249.00
248.90
452,808
Feb 23, 2026
275.00
279.49
260.00
263.00
262.89
349,016
Feb 20, 2026
245.00
275.00
244.00
272.00
271.89
1,244,804
Feb 19, 2026
237.50
255.00
235.00
247.00
246.90
827,385
Feb 18, 2026
217.50
240.00
215.00
235.00
234.90
1,083,181
Feb 17, 2026
210.00
220.00
200.00
217.00
216.91
334,712
Feb 16, 2026
215.00
220.00
205.00
210.00
209.91
400,852
Feb 13, 2026
217.50
220.00
210.00
215.00
214.91
196,257
Feb 12, 2026
215.00
225.00
210.00
219.00
218.91
757,733
Feb 11, 2026
222.50
225.00
212.50
220.00
219.91
380,014
Feb 10, 2026
222.50
225.00
205.00
222.50
222.41
856,748
Feb 9, 2026
190.00
230.00
180.00
221.00
220.91
1,643,945
Feb 6, 2026
200.00
210.00
195.00
200.00
199.92
1,135,153
Feb 5, 2026
202.50
210.00
195.25
198.00
197.92
509,510
Feb 4, 2026
212.50
215.00
200.00
205.00
204.92
767,214
Feb 3, 2026
225.00
230.00
210.00
215.00
214.91
557,458
Feb 2, 2026
220.00
244.38
218.50
223.00
222.91
1,596,192
Jan 30, 2026
215.00
230.00
210.00
230.00
229.91
1,343,580
Jan 29, 2026
200.00
220.00
196.66
215.00
214.91
805,949
Jan 28, 2026
192.50
200.00
190.00
197.50
197.42
1,873,669
Jan 27, 2026
192.50
195.00
190.00
192.50
192.42
140,401
Jan 26, 2026
192.50
195.00
190.00
192.50
192.42
457,353
Jan 23, 2026
182.50
195.00
180.00
191.00
190.92
1,172,876
Jan 22, 2026
182.50
185.00
175.00
184.00
183.92
304,085
Jan 21, 2026
182.50
185.00
179.00
179.00
178.93
138,943
Jan 20, 2026
183.50
185.00
182.00
182.00
181.92
119,128
Jan 19, 2026
184.00
188.00
182.00
184.00
183.92
175,572
Jan 16, 2026
191.00
191.20
180.00
185.00
184.92
403,161
Jan 15, 2026
191.50
195.00
187.00
191.00
190.92
168,952
Jan 14, 2026
192.50
195.00
188.00
192.00
191.92
151,896
Jan 13, 2026
192.50
195.00
190.00
195.00
194.92
253,666
Jan 12, 2026
191.00
195.00
187.00
192.00
191.92
322,281
Jan 9, 2026
191.00
195.00
187.00
192.00
191.92
225,782
Jan 8, 2026
192.50
195.00
187.00
192.00
191.92
283,411
Jan 7, 2026
191.00
200.00
187.00
192.00
191.92
239,530
Jan 6, 2026
191.00
193.00
187.50
191.00
190.92
174,745
Jan 5, 2026
192.50
200.00
187.00
191.00
190.92
415,764
Jan 2, 2026
192.50
200.00
190.00
194.00
193.92
254,042
Dec 31, 2025
192.50
200.00
190.00
192.50
192.42
47,294
Dec 30, 2025
195.00
200.00
190.00
193.00
192.92
79,556
Dec 29, 2025
197.50
200.00
190.00
195.00
194.92
149,193
Dec 24, 2025
192.50
200.00
190.00
197.50
197.42
52,830
Dec 23, 2025
192.50
195.00
189.16
192.50
192.42
113,146
Dec 22, 2025
192.50
195.00
190.00
190.00
189.92
189,133
Dec 19, 2025
192.50
195.00
185.00
192.50
192.42
281,529
Dec 18, 2025
200.00
203.00
191.50
195.00
194.92
212,144
Dec 17, 2025
192.50
206.00
190.00
200.00
199.92
414,347
Dec 16, 2025
192.50
200.00
190.00
192.50
192.42
279,817
Dec 15, 2025
197.50
200.00
192.00
195.00
194.92
126,328
Dec 12, 2025
197.50
200.00
194.00
200.00
199.92
240,057
Dec 11, 2025
197.50
200.00
190.00
200.00
199.92
353,346
Dec 10, 2025
202.50
205.00
195.00
200.00
199.92
99,491
Dec 9, 2025
202.50
205.00
200.00
202.00
201.92
206,254
Dec 8, 2025
207.50
210.00
202.10
203.00
202.92
72,357
Dec 5, 2025
207.50
215.00
205.00
207.00
206.91
201,731
Dec 4, 2025
202.50
210.00
200.00
210.00
209.91
79,556
Dec 3, 2025
205.00
206.07
198.55
206.00
205.91
105,440
Dec 2, 2025
210.00
215.00
201.60
206.00
205.91
134,006
Dec 1, 2025
210.00
215.00
202.00
202.00
201.92
104,329
Nov 28, 2025
202.50
215.00
196.60
210.00
209.91
228,553
Nov 27, 2025
177.50
205.00
178.00
205.00
204.92
1,308,141
Nov 26, 2025
177.50
183.50
175.00
179.00
178.93
1,441,795
Nov 25, 2025
182.50
185.00
175.00
177.50
177.43
381,225
Nov 24, 2025
192.50
195.00
175.00
185.00
184.92
466,114
Nov 21, 2025
197.50
200.00
188.75
190.00
189.92
510,858
Nov 20, 2025
205.00
210.00
195.00
199.00
198.92
148,578
Nov 19, 2025
207.50
210.00
200.00
205.00
204.92
154,198
Nov 18, 2025
205.00
210.00
195.00
207.00
206.91
236,743
Nov 17, 2025
207.50
215.00
205.00
208.00
207.91
113,157
Nov 14, 2025
212.50
215.00
200.00
207.50
207.41
462,964
Nov 13, 2025
215.00
220.00
210.00
210.00
209.91
64,682
Nov 12, 2025
220.00
225.00
210.00
216.00
215.91
150,614
Nov 11, 2025
225.00
230.00
217.50
220.00
219.91
225,361
Nov 10, 2025
217.50
235.00
215.00
224.00
223.91
858,324
Nov 7, 2025
217.50
220.00
215.00
216.00
215.91
401,716
Nov 6, 2025
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
222.50
225.00
210.00
217.50
217.41
357,258
Nov 5, 2025
225.00
230.00
220.00
224.00
223.87
234,140
Nov 4, 2025
227.50
230.00
220.00
225.00
224.87
238,149
Nov 3, 2025
245.00
250.00
225.00
227.00
226.87
285,633
