Windar Photonics PLC (AIM:WPHO)
London · Delayed Price · Currency is GBP · Price in GBX 56.50
-2.00 (-3.42%)
Oct 10, 2025, 3:03 PM GMT+1
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 60.90 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 134,612 |
| Aug 20, 2025 | 60.00 | 61.50 | 58.00 | 60.00 | 60.00 | 1.69% | 90,531 |
| Aug 19, 2025 | 58.90 | 60.00 | 58.00 | 59.00 | 59.00 | - | 120,126 |
| Aug 18, 2025 | 58.45 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 130,313 |
| Aug 15, 2025 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 369,932 |
| Aug 14, 2025 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 235,697 |
| Aug 13, 2025 | 57.90 | 58.00 | 56.00 | 57.00 | 57.00 | 0.44% | 404,504 |
| Aug 12, 2025 | 52.25 | 58.00 | 52.25 | 56.75 | 56.75 | 4.13% | 457,357 |
| Aug 11, 2025 | 56.00 | 57.00 | 52.00 | 54.50 | 54.50 | 3.32% | 323,127 |
| Aug 8, 2025 | 52.88 | 52.88 | 51.50 | 52.75 | 52.75 | 0.96% | 27,061 |
| Aug 7, 2025 | 53.20 | 55.00 | 51.25 | 52.25 | 52.25 | -5.00% | 99,854 |
| Aug 6, 2025 | 53.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 15,527 |
| Aug 5, 2025 | 56.00 | 58.00 | 53.00 | 55.00 | 55.00 | -3.51% | 22,698 |
| Aug 4, 2025 | 56.10 | 58.00 | 55.00 | 57.00 | 57.00 | - | 9,788 |
| Aug 1, 2025 | 57.00 | 57.90 | 56.00 | 57.00 | 57.00 | - | 76,326 |