Windar Photonics PLC (AIM:WPHO)
London · Delayed Price · Currency is GBP · Price in GBX 57.50
+0.50 (0.88%)
Oct 31, 2025, 4:08 PM GMT+1
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 57.00 | 60.00 | 56.00 | 57.50 | 57.50 | 0.88% | 32,150 |
| Oct 30, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 20,179 |
| Oct 29, 2025 | 56.50 | 58.00 | 56.00 | 57.00 | 57.00 | 0.88% | 29,013 |
| Oct 28, 2025 | 56.50 | 57.70 | 56.33 | 56.50 | 56.50 | - | 18,635 |
| Oct 27, 2025 | 57.50 | 60.00 | 55.00 | 56.50 | 56.50 | -1.74% | 58,206 |
| Oct 24, 2025 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 15,913 |
| Oct 23, 2025 | 57.50 | 60.00 | 56.00 | 57.50 | 57.50 | -1.71% | 35,831 |
| Oct 22, 2025 | 56.50 | 60.00 | 56.00 | 58.50 | 58.50 | 3.54% | 112,690 |
| Oct 21, 2025 | 53.50 | 57.00 | 53.00 | 56.50 | 56.50 | 5.61% | 69,779 |
| Oct 20, 2025 | 51.00 | 55.00 | 50.00 | 53.50 | 53.50 | 2.88% | 81,186 |
| Oct 17, 2025 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 243,561 |
| Oct 16, 2025 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 43,423 |
| Oct 15, 2025 | 52.00 | 53.50 | 50.10 | 52.50 | 52.50 | -0.94% | 403,629 |
| Oct 14, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 33,196 |
| Oct 13, 2025 | 56.50 | 59.00 | 52.00 | 54.00 | 54.00 | -4.42% | 325,152 |
| Oct 10, 2025 | 58.50 | 60.00 | 55.00 | 56.50 | 56.50 | -3.42% | 155,689 |
| Oct 9, 2025 | 61.00 | 62.00 | 57.00 | 58.50 | 58.50 | -4.10% | 147,316 |
| Oct 8, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 44,739 |
| Oct 7, 2025 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 17,045 |
| Oct 6, 2025 | 62.00 | 63.00 | 61.00 | 61.50 | 61.50 | -0.81% | 15,007 |
| Oct 3, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 34,963 |
| Oct 2, 2025 | 61.50 | 63.00 | 61.00 | 63.00 | 63.00 | 2.44% | 25,334 |
| Oct 1, 2025 | 62.00 | 63.00 | 61.06 | 61.50 | 61.50 | -0.81% | 50,152 |
| Sep 30, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 68,895 |
| Sep 29, 2025 | 63.50 | 65.00 | 62.00 | 63.00 | 63.00 | -0.79% | 53,239 |
| Sep 26, 2025 | 64.00 | 65.00 | 63.00 | 63.50 | 63.50 | -0.78% | 92,926 |
| Sep 25, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 78,173 |
| Sep 24, 2025 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 26,076 |
| Sep 23, 2025 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 68,853 |
| Sep 22, 2025 | 63.50 | 65.00 | 62.00 | 65.00 | 65.00 | 2.36% | 43,364 |
| Sep 19, 2025 | 63.50 | 64.40 | 62.45 | 63.50 | 63.50 | - | 64,577 |
| Sep 18, 2025 | 63.50 | 64.00 | 62.20 | 63.50 | 63.50 | -2.31% | 11,179 |
| Sep 17, 2025 | 63.50 | 65.00 | 62.00 | 65.00 | 65.00 | 2.36% | 55,584 |
| Sep 16, 2025 | 64.00 | 65.00 | 61.00 | 63.50 | 63.50 | -0.78% | 78,541 |
| Sep 15, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 4.07% | 118,080 |
| Sep 12, 2025 | 63.50 | 65.00 | 60.00 | 61.50 | 61.50 | -3.15% | 88,982 |
| Sep 11, 2025 | 63.50 | 63.50 | 62.00 | 63.50 | 63.50 | -2.31% | 24,937 |
| Sep 10, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 219,998 |
| Sep 9, 2025 | 58.50 | 64.00 | 57.00 | 63.00 | 63.00 | 7.69% | 206,566 |
| Sep 8, 2025 | 55.00 | 60.00 | 53.00 | 58.50 | 58.50 | 5.41% | 74,522 |
| Sep 5, 2025 | 55.50 | 57.00 | 53.00 | 55.50 | 55.50 | - | 22,355 |
| Sep 4, 2025 | 55.00 | 56.00 | 54.00 | 55.50 | 55.50 | 0.91% | 49,438 |
| Sep 3, 2025 | 54.50 | 56.00 | 53.00 | 55.00 | 55.00 | 0.92% | 106,797 |
| Sep 2, 2025 | 54.50 | 56.00 | 53.00 | 54.50 | 54.50 | - | 131,560 |
| Sep 1, 2025 | 56.20 | 56.80 | 53.00 | 54.50 | 54.50 | -1.80% | 135,201 |
| Aug 29, 2025 | 60.55 | 60.55 | 52.61 | 55.50 | 55.50 | -8.26% | 337,612 |
| Aug 28, 2025 | 64.10 | 65.00 | 59.00 | 60.50 | 60.50 | -5.47% | 148,623 |
| Aug 27, 2025 | 64.95 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 115,555 |
| Aug 26, 2025 | 65.00 | 66.50 | 63.00 | 64.50 | 64.50 | 0.78% | 144,186 |
| Aug 22, 2025 | 65.50 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 132,848 |