Windar Photonics PLC (AIM:WPHO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.157
+0.057 (1.39%)
Nov 2, 2026, 3:14 PM GMT
Windar Photonics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.00 | 4.20 | 4.00 | 4.16 | 4.16 | 1.39% | 220,136 |
| Oct 30, 2026 | 4.05 | 4.20 | 4.07 | 4.10 | 4.10 | 1.23% | 573,556 |
| Oct 29, 2026 | 4.10 | 4.20 | 4.00 | 4.05 | 4.05 | -1.22% | 1,836,458 |
| Oct 28, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 133,266 |
| Oct 27, 2026 | 4.13 | 4.25 | 4.00 | 4.10 | 4.10 | -0.61% | 771,053 |
| Oct 26, 2026 | 4.13 | 4.25 | 4.00 | 4.13 | 4.13 | - | 150,003 |
| Oct 23, 2026 | 4.25 | 4.25 | 4.00 | 4.13 | 4.13 | -2.94% | 826,251 |
| Oct 22, 2026 | 3.90 | 4.50 | 3.90 | 4.25 | 4.25 | 8.97% | 1,723,229 |
| Oct 21, 2026 | 3.75 | 4.00 | 3.63 | 3.90 | 3.90 | 5.41% | 405,084 |
| Oct 20, 2026 | 3.85 | 4.00 | 3.70 | 3.70 | 3.70 | -3.90% | 1,231,126 |
| Oct 19, 2026 | 3.90 | 4.00 | 3.70 | 3.85 | 3.85 | -1.28% | 60,298 |
| Oct 16, 2026 | 3.90 | 4.00 | 3.80 | 3.90 | 3.90 | - | 1,299,703 |
| Oct 15, 2026 | 4.00 | 3.70 | 3.70 | 3.90 | 3.90 | - | 33,314 |
| Oct 14, 2026 | 3.81 | 4.00 | 3.80 | 3.90 | 3.90 | - | 77,219 |
| Oct 13, 2026 | 3.90 | 4.25 | 3.80 | 3.90 | 3.90 | -4.29% | 74,961 |
| Oct 12, 2026 | 4.00 | 4.25 | 3.90 | 4.08 | 4.08 | -1.21% | 135,572 |
| Oct 9, 2026 | 4.00 | 4.25 | 4.00 | 4.13 | 4.13 | - | 16,686 |
| Oct 8, 2026 | 4.00 | 4.02 | 4.02 | 4.13 | 4.13 | 5.77% | 169,309 |
| Oct 7, 2026 | 4.25 | 4.10 | 3.90 | 3.90 | 3.90 | -3.70% | 48,209 |
| Oct 6, 2026 | 4.25 | 4.25 | 3.80 | 4.05 | 4.05 | -1.82% | 159,864 |
| Oct 5, 2026 | 4.25 | 4.50 | 4.00 | 4.13 | 4.13 | -2.94% | 164,426 |
| Oct 2, 2026 | 4.23 | 4.50 | 4.00 | 4.25 | 4.25 | -5.56% | 567,423 |
| Oct 1, 2026 | 4.60 | 4.50 | 4.50 | 4.50 | 4.50 | -1.10% | 1,206,506 |
| Sep 30, 2026 | 4.61 | 4.68 | 4.68 | 4.55 | 4.55 | -3.19% | 1,170,680 |
| Sep 29, 2026 | 4.60 | 4.80 | 4.60 | 4.70 | 4.70 | - | 114,547 |
| Sep 28, 2026 | 4.70 | 4.80 | 4.62 | 4.70 | 4.70 | - | 22,982 |
| Sep 25, 2026 | 4.90 | 4.90 | 4.62 | 4.70 | 4.70 | -3.09% | 143,644 |
| Sep 24, 2026 | 4.80 | 4.90 | 4.80 | 4.85 | 4.85 | -1.02% | 122,688 |
| Sep 23, 2026 | 5.25 | 5.50 | 4.84 | 4.90 | 4.90 | -2.00% | 383,165 |
| Sep 22, 2026 | 5.11 | 5.00 | 5.00 | 5.00 | 5.00 | -4.76% | 175,189 |
| Sep 21, 2026 | 5.35 | 5.50 | 5.00 | 5.25 | 5.25 | - | 224,510 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.13 | 5.25 | 5.25 | - | 66,154 |
| Sep 17, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 298,999 |
| Sep 16, 2026 | 5.13 | 5.50 | 5.00 | 5.25 | 5.25 | - | 112,402 |
| Sep 15, 2026 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | - | 62,991 |
| Sep 14, 2026 | 5.22 | 6.00 | 5.00 | 5.25 | 5.25 | -4.55% | 142,058 |
| Sep 11, 2026 | 5.50 | 5.60 | 5.20 | 5.50 | 5.50 | - | 164,253 |
| Sep 10, 2026 | 5.50 | 5.62 | 5.26 | 5.50 | 5.50 | 3.77% | 345,870 |
| Sep 9, 2026 | 5.50 | 5.63 | 5.30 | 5.30 | 5.30 | -3.64% | 149,359 |
| Sep 8, 2026 | 5.50 | 6.00 | 5.00 | 5.50 | 5.50 | -1.79% | 370,758 |
| Sep 7, 2026 | 5.75 | 6.00 | 5.00 | 5.60 | 5.60 | -5.41% | 971,123 |
| Sep 4, 2026 | 5.75 | 6.00 | 5.50 | 5.92 | 5.92 | 2.96% | 258,003 |
| Sep 3, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | -4.17% | 1,500,822 |
| Sep 2, 2026 | 6.25 | 6.50 | 5.50 | 6.00 | 6.00 | - | 2,095,186 |
| Sep 1, 2026 | 6.00 | 7.00 | 5.00 | 6.00 | 6.00 | -77.36% | 4,278,497 |
| Jun 17, 2026 | 26.50 | 27.00 | 26.80 | 26.50 | 26.50 | - | 607 |
| Jun 16, 2026 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 13,976 |
| Jun 15, 2026 | 27.00 | 28.00 | 26.00 | 26.50 | 26.50 | -1.85% | 41,369 |
| Jun 12, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 10,109 |
| Jun 11, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 30,960 |