Shares Magazine
380.00p-5.00 (-1.30%)02 May 2025, 16:35
Warpaint London PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 385.00p | 390.00p | 375.00p | 380.00p | 178,563 |
| May 1, 2025 | 377.50p | 390.00p | 375.00p | 385.00p | 122,029 |
| Apr 30, 2025 | 385.00p | 390.00p | 375.00p | 375.00p | 340,471 |
| Apr 29, 2025 | 407.50p | 410.00p | 370.00p | 390.00p | 304,881 |
| Apr 28, 2025 | 385.00p | 420.00p | 380.00p | 405.00p | 268,139 |
| Apr 25, 2025 | 377.50p | 395.00p | 375.00p | 385.00p | 175,591 |
| Apr 24, 2025 | 355.00p | 380.00p | 350.00p | 380.00p | 268,874 |
| Apr 23, 2025 | 350.00p | 364.00p | 350.00p | 360.00p | 169,568 |
| Apr 22, 2025 | 360.00p | 365.00p | 340.00p | 355.00p | 96,674 |
| Apr 17, 2025 | 360.00p | 365.00p | 355.00p | 360.00p | 114,337 |
| Apr 16, 2025 | 360.00p | 365.00p | 355.00p | 360.00p | 368,605 |
| Apr 15, 2025 | 360.00p | 365.00p | 355.00p | 360.00p | 207,538 |
| Apr 14, 2025 | 347.50p | 365.00p | 345.00p | 355.00p | 275,677 |
| Apr 11, 2025 | 360.00p | 362.00p | 336.00p | 346.00p | 303,277 |
| Apr 10, 2025 | 350.00p | 365.00p | 350.00p | 360.00p | 574,841 |
| Apr 9, 2025 | 340.00p | 344.00p | 330.00p | 340.00p | 255,324 |
| Apr 8, 2025 | 317.50p | 353.50p | 315.00p | 345.00p | 258,125 |
| Apr 7, 2025 | 335.00p | 340.00p | 305.00p | 319.00p | 376,304 |
| Apr 4, 2025 | 377.50p | 380.00p | 335.00p | 340.00p | 519,306 |
| Apr 3, 2025 | 395.00p | 400.00p | 380.00p | 382.50p | 263,317 |
| Apr 2, 2025 | 410.00p | 415.00p | 395.00p | 400.00p | 88,976 |
| Apr 1, 2025 | 407.50p | 415.00p | 388.00p | 388.00p | 387,516 |
| Mar 31, 2025 | 425.00p | 425.00p | 396.00p | 410.00p | 201,430 |
| Mar 28, 2025 | 430.00p | 432.00p | 420.00p | 425.00p | 305,941 |
| Mar 27, 2025 | 415.00p | 435.00p | 410.00p | 430.00p | 102,632 |
| Mar 26, 2025 | 427.50p | 430.00p | 414.22p | 420.00p | 95,845 |
| Mar 25, 2025 | 420.00p | 440.00p | 410.00p | 430.00p | 717,742 |
| Mar 24, 2025 | 405.00p | 425.00p | 400.00p | 420.00p | 450,510 |
| Mar 21, 2025 | 402.50p | 410.00p | 400.00p | 405.00p | 524,680 |
| Mar 20, 2025 | 380.00p | 413.00p | 375.00p | 413.00p | 456,125 |
| Mar 19, 2025 | 377.50p | 385.00p | 375.00p | 380.00p | 122,628 |
| Mar 18, 2025 | 367.50p | 380.00p | 366.78p | 377.50p | 96,302 |
| Mar 17, 2025 | 370.00p | 375.00p | 365.00p | 367.50p | 102,906 |
| Mar 14, 2025 | 357.50p | 375.00p | 355.00p | 367.00p | 86,362 |
| Mar 13, 2025 | 356.00p | 360.00p | 355.00p | 357.50p | 61,856 |
| Mar 12, 2025 | 352.50p | 360.00p | 350.00p | 360.00p | 67,188 |
| Mar 11, 2025 | 362.50p | 365.00p | 340.00p | 340.00p | 280,880 |
| Mar 10, 2025 | 367.50p | 370.00p | 358.00p | 360.00p | 202,642 |
| Mar 7, 2025 | 362.50p | 370.00p | 360.00p | 365.00p | 127,973 |
| Mar 6, 2025 | 362.50p | 365.00p | 360.00p | 362.00p | 104,452 |
| Mar 5, 2025 | 357.50p | 370.00p | 355.00p | 360.00p | 185,562 |
| Mar 4, 2025 | 367.50p | 370.00p | 355.00p | 359.00p | 327,967 |
| Mar 3, 2025 | 377.50p | 385.00p | 366.00p | 367.50p | 188,079 |
| Feb 28, 2025 | 362.50p | 380.00p | 363.00p | 375.00p | 345,018 |
| Feb 27, 2025 | 358.50p | 365.00p | 335.00p | 365.00p | 2,305,657 |
| Feb 26, 2025 | 382.50p | 385.00p | 355.00p | 358.00p | 880,226 |
| Feb 25, 2025 | 397.50p | 400.00p | 380.60p | 390.00p | 145,594 |
| Feb 24, 2025 | 400.00p | 410.00p | 395.00p | 395.00p | 103,286 |
| Feb 21, 2025 | 402.50p | 405.00p | 395.00p | 400.00p | 84,720 |
| Feb 20, 2025 | 402.50p | 405.00p | 395.00p | 395.00p | 71,816 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.