Warpaint London PLC (AIM:W7L)
London
· Delayed Price · Currency is GBP · Price in GBX 207.00
-3.00 (-1.43%)
At close: Dec 5, 2025
Warpaint London Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 210.00 | 215.00 | 205.00 | 209.68 | - | -0.15% | 103,939 |
| Dec 4, 2025 | 202.50 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 79,556 |
| Dec 3, 2025 | 205.00 | 206.08 | 198.55 | 206.00 | 206.00 | - | 105,440 |
| Dec 2, 2025 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 1.98% | 128,710 |
| Dec 1, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.81% | 103,331 |
| Nov 28, 2025 | 202.50 | 215.00 | 196.60 | 210.00 | 210.00 | 2.44% | 218,707 |
| Nov 27, 2025 | 177.50 | 205.00 | 178.00 | 205.00 | 205.00 | 14.53% | 1,308,142 |
| Nov 26, 2025 | 178.25 | 183.50 | 179.00 | 179.00 | 179.00 | 0.85% | 1,087,940 |
| Nov 25, 2025 | 182.50 | 185.00 | 175.00 | 177.50 | 177.50 | -4.05% | 381,225 |
| Nov 24, 2025 | 192.50 | 195.00 | 175.00 | 185.00 | 185.00 | -2.63% | 466,115 |
| Nov 21, 2025 | 198.25 | 194.00 | 190.00 | 190.00 | 190.00 | -4.52% | 460,866 |
| Nov 20, 2025 | 205.00 | 210.00 | 195.00 | 199.00 | 199.00 | -2.93% | 148,578 |
| Nov 19, 2025 | 207.50 | 210.00 | 200.00 | 205.00 | 205.00 | -0.97% | 154,199 |
| Nov 18, 2025 | 205.00 | 210.00 | 195.00 | 207.00 | 207.00 | -0.48% | 236,743 |
| Nov 17, 2025 | 207.50 | 215.00 | 205.00 | 208.00 | 208.00 | 0.24% | 113,158 |
| Nov 14, 2025 | 212.50 | 215.00 | 200.00 | 207.50 | 207.50 | -1.19% | 462,964 |
| Nov 13, 2025 | 215.00 | 220.00 | 210.00 | 210.00 | 210.00 | -2.78% | 64,682 |
| Nov 12, 2025 | 220.00 | 225.00 | 210.00 | 216.00 | 216.00 | -1.82% | 150,615 |
| Nov 11, 2025 | 225.00 | 230.00 | 217.50 | 220.00 | 220.00 | -1.79% | 225,362 |
| Nov 10, 2025 | 217.50 | 235.00 | 215.00 | 224.00 | 224.00 | 3.70% | 858,324 |
| Nov 7, 2025 | 217.50 | 220.00 | 215.00 | 216.00 | 216.00 | -0.69% | 401,717 |
| Nov 6, 2025 | 222.50 | 225.00 | 210.00 | 217.50 | 217.50 | -2.90% | 357,259 |
| Nov 5, 2025 | 225.00 | 230.00 | 220.00 | 224.00 | 220.00 | -0.44% | 234,140 |
| Nov 4, 2025 | 227.50 | 230.00 | 220.00 | 225.00 | 220.98 | -0.88% | 238,149 |
| Nov 3, 2025 | 245.00 | 250.00 | 225.00 | 227.00 | 222.95 | -5.42% | 285,633 |
| Oct 31, 2025 | 216.50 | 250.00 | 213.15 | 240.00 | 235.71 | 12.68% | 898,392 |
| Oct 30, 2025 | 217.50 | 225.00 | 213.00 | 213.00 | 209.20 | -1.84% | 794,883 |
| Oct 29, 2025 | 211.00 | 220.00 | 207.00 | 217.00 | 213.13 | 2.84% | 3,662,358 |
| Oct 28, 2025 | 212.50 | 215.00 | 205.00 | 211.00 | 207.23 | -1.40% | 289,705 |
| Oct 27, 2025 | 220.00 | 223.00 | 210.00 | 214.00 | 210.18 | -1.83% | 120,396 |
| Oct 24, 2025 | 220.00 | 225.00 | 215.00 | 218.00 | 214.11 | -0.91% | 161,958 |
| Oct 23, 2025 | 217.50 | 230.00 | 215.00 | 220.00 | 216.07 | -2.22% | 397,357 |
| Oct 22, 2025 | 200.00 | 225.00 | 195.00 | 225.00 | 220.98 | 12.50% | 1,053,293 |
| Oct 21, 2025 | 202.50 | 205.00 | 195.00 | 200.00 | 196.43 | -1.48% | 521,680 |
| Oct 20, 2025 | 205.00 | 210.00 | 200.00 | 203.00 | 199.38 | -0.49% | 118,659 |
| Oct 17, 2025 | 210.00 | 213.00 | 200.00 | 204.00 | 200.36 | -2.39% | 447,096 |
| Oct 16, 2025 | 212.50 | 215.00 | 205.00 | 209.00 | 205.27 | -1.42% | 296,904 |
| Oct 15, 2025 | 215.00 | 220.00 | 205.00 | 212.00 | 208.21 | -2.30% | 416,651 |
| Oct 14, 2025 | 220.00 | 225.00 | 210.00 | 217.00 | 213.13 | -2.25% | 193,908 |
| Oct 13, 2025 | 220.00 | 225.00 | 215.00 | 222.00 | 218.04 | 0.91% | 125,492 |
| Oct 10, 2025 | 220.00 | 225.00 | 215.00 | 220.00 | 216.07 | - | 213,701 |
| Oct 9, 2025 | 212.50 | 225.00 | 210.00 | 220.00 | 216.07 | 2.80% | 322,443 |
| Oct 8, 2025 | 210.00 | 225.00 | 210.00 | 214.00 | 210.18 | 0.94% | 356,971 |
| Oct 7, 2025 | 220.00 | 225.00 | 205.00 | 212.00 | 208.21 | -3.64% | 286,603 |
| Oct 6, 2025 | 212.50 | 225.00 | 205.00 | 220.00 | 216.07 | 4.76% | 211,701 |
| Oct 3, 2025 | 220.00 | 225.00 | 210.00 | 210.00 | 206.25 | -4.55% | 197,455 |
| Oct 2, 2025 | 210.00 | 230.00 | 205.00 | 220.00 | 216.07 | 5.77% | 472,326 |
| Oct 1, 2025 | 207.50 | 215.00 | 200.00 | 208.00 | 204.29 | 1.46% | 355,385 |
| Sep 30, 2025 | 202.50 | 210.00 | 195.00 | 205.00 | 201.34 | 1.49% | 319,161 |
| Sep 29, 2025 | 210.00 | 215.00 | 198.50 | 202.00 | 198.39 | -3.81% | 410,097 |
| Sep 26, 2025 | 212.50 | 215.00 | 200.00 | 210.00 | 206.25 | -1.41% | 306,586 |
| Sep 25, 2025 | 222.50 | 225.00 | 210.00 | 213.00 | 209.20 | -3.18% | 256,277 |
| Sep 24, 2025 | 222.50 | 230.00 | 220.00 | 220.00 | 216.07 | -2.22% | 1,072,144 |
| Sep 23, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 220.98 | -2.17% | 370,426 |
| Sep 22, 2025 | 225.00 | 230.00 | 220.00 | 230.00 | 225.89 | 2.22% | 321,363 |
| Sep 19, 2025 | 230.00 | 230.49 | 220.00 | 225.00 | 220.98 | -2.17% | 551,516 |
| Sep 18, 2025 | 225.00 | 235.00 | 220.00 | 230.00 | 225.89 | 2.68% | 1,466,151 |
| Sep 17, 2025 | 217.50 | 230.00 | 215.00 | 224.00 | 220.00 | 2.99% | 427,689 |
| Sep 16, 2025 | 222.50 | 225.00 | 215.00 | 217.50 | 213.62 | -3.33% | 433,672 |
| Sep 15, 2025 | 230.00 | 235.00 | 220.00 | 225.00 | 220.98 | -1.32% | 415,254 |
| Sep 12, 2025 | 220.00 | 235.00 | 215.00 | 228.00 | 223.93 | 3.64% | 2,953,762 |
| Sep 11, 2025 | 230.00 | 235.00 | 215.00 | 220.00 | 216.07 | -5.58% | 1,031,504 |
| Sep 10, 2025 | 225.00 | 240.00 | 210.00 | 233.00 | 228.84 | -18.25% | 2,936,899 |
| Sep 9, 2025 | 275.00 | 290.00 | 270.00 | 285.00 | 279.91 | 4.40% | 4,760,042 |
| Sep 8, 2025 | 282.50 | 290.00 | 265.00 | 273.00 | 268.13 | -4.21% | 1,141,428 |
| Sep 5, 2025 | 295.00 | 305.00 | 275.00 | 285.00 | 279.91 | -3.39% | 390,445 |
| Sep 4, 2025 | 285.00 | 300.00 | 282.90 | 295.00 | 289.73 | 2.43% | 656,456 |
| Sep 3, 2025 | 307.50 | 310.00 | 280.00 | 288.00 | 282.86 | -6.80% | 716,364 |
| Sep 2, 2025 | 312.50 | 325.00 | 305.00 | 309.00 | 303.48 | -1.90% | 215,096 |
| Sep 1, 2025 | 315.00 | 319.90 | 307.00 | 315.00 | 309.38 | -0.94% | 161,984 |
| Aug 29, 2025 | 317.50 | 320.00 | 310.00 | 318.00 | 312.32 | - | 182,698 |
| Aug 28, 2025 | 320.00 | 325.00 | 312.50 | 318.00 | 312.32 | -0.63% | 626,452 |
| Aug 27, 2025 | 320.00 | 325.00 | 315.00 | 320.00 | 314.29 | - | 162,709 |
| Aug 26, 2025 | 315.00 | 325.00 | 312.50 | 320.00 | 314.29 | - | 135,364 |
| Aug 22, 2025 | 315.00 | 320.00 | 310.00 | 320.00 | 314.29 | 1.91% | 173,340 |
| Aug 21, 2025 | 307.50 | 319.55 | 305.00 | 314.00 | 308.39 | 2.11% | 130,814 |
| Aug 20, 2025 | 315.00 | 320.00 | 305.00 | 307.50 | 302.01 | -1.44% | 113,783 |
| Aug 19, 2025 | 317.50 | 320.00 | 305.00 | 312.00 | 306.43 | -1.58% | 494,959 |
| Aug 18, 2025 | 312.50 | 320.00 | 310.00 | 317.00 | 311.34 | 1.60% | 415,210 |
| Aug 15, 2025 | 310.00 | 315.00 | 305.00 | 312.00 | 306.43 | 0.65% | 488,022 |
| Aug 14, 2025 | 307.50 | 315.00 | 305.00 | 310.00 | 304.46 | - | 255,209 |
| Aug 13, 2025 | 325.00 | 330.00 | 305.00 | 310.00 | 304.46 | -4.62% | 662,585 |
| Aug 12, 2025 | 342.50 | 345.00 | 320.00 | 325.00 | 319.20 | -5.11% | 455,368 |
| Aug 11, 2025 | 355.00 | 360.00 | 341.00 | 342.50 | 336.38 | -3.52% | 370,481 |
| Aug 8, 2025 | 352.50 | 360.00 | 350.00 | 355.00 | 348.66 | 1.43% | 255,238 |
| Aug 7, 2025 | 355.00 | 360.00 | 350.00 | 350.00 | 343.75 | -1.41% | 179,381 |
| Aug 6, 2025 | 355.00 | 360.00 | 350.00 | 355.00 | 348.66 | -3.79% | 144,035 |
| Aug 5, 2025 | 352.50 | 369.00 | 350.00 | 369.00 | 362.41 | 5.43% | 79,229 |
| Aug 4, 2025 | 360.00 | 365.00 | 350.00 | 350.00 | 343.75 | -1.41% | 79,486 |
| Aug 1, 2025 | 362.50 | 367.81 | 352.00 | 355.00 | 348.66 | -2.74% | 155,282 |
| Jul 31, 2025 | 377.50 | 380.00 | 360.00 | 365.00 | 358.48 | -3.31% | 67,881 |
| Jul 30, 2025 | 382.50 | 385.00 | 375.00 | 377.50 | 370.76 | -0.92% | 155,052 |
| Jul 29, 2025 | 390.00 | 395.00 | 380.00 | 381.00 | 374.20 | -2.31% | 81,477 |
| Jul 28, 2025 | 385.00 | 395.00 | 380.00 | 390.00 | 383.04 | 1.04% | 153,060 |
| Jul 25, 2025 | 396.50 | 398.00 | 380.00 | 386.00 | 379.11 | -2.53% | 126,330 |
| Jul 24, 2025 | 407.50 | 410.00 | 393.00 | 396.00 | 388.93 | -2.82% | 107,758 |
| Jul 23, 2025 | 412.50 | 415.00 | 405.00 | 407.50 | 400.22 | -1.57% | 645,454 |
| Jul 22, 2025 | 407.50 | 415.00 | 405.00 | 414.00 | 406.61 | -0.24% | 46,788 |
| Jul 21, 2025 | 427.50 | 430.00 | 405.00 | 415.00 | 407.59 | -3.49% | 84,292 |
| Jul 18, 2025 | 425.00 | 435.00 | 425.00 | 430.00 | 422.32 | 1.18% | 71,942 |