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 |