Windar Photonics PLC (AIM:WPHO)
London · Delayed Price · Currency is GBP · Price in GBX 63.43
+4.93 (8.42%)
Sep 9, 2025, 2:41 PM GMT+1
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 59.83 | 64.00 | 57.00 | 62.50 | 62.50 | 6.84% | 158,436 |
| 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 |
| Jul 31, 2025 | 57.20 | 57.20 | 57.00 | 57.00 | 57.00 | - | 7,040 |
| Jul 30, 2025 | 57.40 | 57.40 | 56.04 | 57.00 | 57.00 | - | 24,020 |
| Jul 29, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 50,133 |
| Jul 28, 2025 | 57.48 | 57.48 | 56.75 | 57.00 | 57.00 | - | 21,818 |
| Jul 25, 2025 | 57.45 | 57.45 | 57.00 | 57.00 | 57.00 | - | 35,008 |
| Jul 24, 2025 | 56.55 | 58.00 | 56.00 | 57.00 | 57.00 | - | 28,083 |
| Jul 23, 2025 | 57.50 | 57.50 | 56.26 | 57.00 | 57.00 | - | 57,796 |
| Jul 22, 2025 | 56.52 | 57.00 | 56.50 | 57.00 | 57.00 | - | 91,124 |
| Jul 21, 2025 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 81,649 |
| Jul 18, 2025 | 57.10 | 58.00 | 55.00 | 56.50 | 56.50 | - | 43,834 |
| Jul 17, 2025 | 56.00 | 58.00 | 55.00 | 56.50 | 56.50 | 1.80% | 32,314 |
| Jul 16, 2025 | 56.50 | 57.00 | 55.50 | 55.50 | 55.50 | -2.63% | 27,176 |
| Jul 15, 2025 | 59.96 | 60.00 | 56.52 | 57.00 | 57.00 | -1.72% | 68,407 |
| Jul 14, 2025 | 56.98 | 61.00 | 56.88 | 58.00 | 58.00 | 3.57% | 234,778 |
| Jul 11, 2025 | 53.79 | 59.50 | 53.35 | 56.00 | 56.00 | 4.67% | 217,274 |
| Jul 10, 2025 | 52.80 | 54.00 | 52.75 | 53.50 | 53.50 | 3.88% | 75,119 |
| Jul 9, 2025 | 51.60 | 53.00 | 50.00 | 51.50 | 51.50 | 1.98% | 101,779 |
| Jul 8, 2025 | 49.00 | 52.00 | 48.60 | 50.50 | 50.50 | 3.06% | 284,983 |
| Jul 7, 2025 | 49.00 | 50.00 | 47.67 | 49.00 | 49.00 | - | 71,902 |
| Jul 4, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 41,202 |
| Jul 3, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 52,072 |
| Jul 2, 2025 | 49.00 | 49.79 | 48.10 | 49.00 | 49.00 | 1.03% | 90,490 |
| Jul 1, 2025 | 53.00 | 53.00 | 48.00 | 48.50 | 48.50 | -11.01% | 185,594 |