Windar Photonics PLC (AIM:WPHO)
London · Delayed Price · Currency is GBP · Price in GBX 26.50
-0.75 (-2.75%)
May 28, 2026, 4:19 PM GMT
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 27.25 | 28.00 | 26.50 | 27.25 | 27.25 | -0.55% | 28,283 |
| May 26, 2026 | 27.00 | 28.00 | 26.00 | 27.40 | 27.40 | 1.48% | 91,621 |
| May 22, 2026 | 26.75 | 28.00 | 25.93 | 27.00 | 27.00 | 0.93% | 12,999 |
| May 21, 2026 | 26.80 | 28.00 | 25.50 | 26.75 | 26.75 | 1.90% | 9,635 |
| May 20, 2026 | 26.25 | 27.00 | 25.95 | 26.25 | 26.25 | - | 35,591 |
| May 19, 2026 | 25.50 | 27.00 | 25.00 | 26.25 | 26.25 | 2.94% | 50,534 |
| May 18, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 29,954 |
| May 15, 2026 | 25.50 | 25.67 | 25.00 | 25.50 | 25.50 | - | 48,833 |
| May 14, 2026 | 25.50 | 25.68 | 25.10 | 25.50 | 25.50 | - | 44,234 |
| May 13, 2026 | 26.50 | 28.00 | 25.00 | 25.50 | 25.50 | -7.27% | 148,628 |
| May 12, 2026 | 27.50 | 28.00 | 26.20 | 27.50 | 27.50 | -1.79% | 293,432 |
| May 11, 2026 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | -1.75% | 250,108 |
| May 8, 2026 | 28.50 | 28.94 | 28.00 | 28.50 | 28.50 | - | 161,567 |
| May 7, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 155,586 |
| May 6, 2026 | 29.50 | 30.00 | 28.00 | 28.50 | 28.50 | -3.39% | 104,711 |
| May 5, 2026 | 30.00 | 31.00 | 29.00 | 29.50 | 29.50 | -1.67% | 60,327 |
| May 1, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 27,000 |
| Apr 30, 2026 | 30.00 | 30.08 | 29.50 | 30.00 | 30.00 | - | 31,142 |
| Apr 29, 2026 | 30.00 | 30.08 | 29.00 | 30.00 | 30.00 | - | 7,498 |
| Apr 28, 2026 | 30.00 | 30.12 | 29.64 | 30.00 | 30.00 | - | 1,854 |
| Apr 27, 2026 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | -1.64% | 57,586 |
| Apr 24, 2026 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 79,802 |
| Apr 23, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 148,620 |
| Apr 22, 2026 | 31.00 | 31.10 | 30.00 | 31.00 | 31.00 | - | 64,686 |
| Apr 21, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | - | 55,440 |
| Apr 20, 2026 | 30.50 | 32.00 | 30.00 | 31.00 | 31.00 | 1.64% | 169,767 |
| Apr 17, 2026 | 31.25 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 246,720 |
| Apr 16, 2026 | 31.00 | 32.00 | 30.50 | 31.00 | 31.00 | -0.32% | 308,023 |
| Apr 15, 2026 | 27.50 | 32.00 | 27.00 | 31.10 | 31.10 | 13.09% | 633,899 |
| Apr 14, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 162,100 |
| Apr 13, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 80,492 |
| Apr 10, 2026 | 28.25 | 28.00 | 26.55 | 27.50 | 27.50 | -2.65% | 85,516 |
| Apr 9, 2026 | 28.00 | 29.00 | 27.00 | 28.25 | 28.25 | 0.89% | 16,654 |
| Apr 8, 2026 | 27.50 | 29.00 | 27.00 | 28.00 | 28.00 | 1.82% | 140,482 |
| Apr 7, 2026 | 28.50 | 29.20 | 27.00 | 27.50 | 27.50 | -3.51% | 193,077 |
| Apr 2, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 30,869 |
| Apr 1, 2026 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | - | 146,171 |
| Mar 31, 2026 | 29.50 | 30.00 | 28.00 | 28.50 | 28.50 | -3.39% | 180,755 |
| Mar 30, 2026 | 30.50 | 31.00 | 29.00 | 29.50 | 29.50 | -3.28% | 16,883 |
| Mar 27, 2026 | 30.50 | 30.40 | 30.00 | 30.50 | 30.50 | - | 3,307 |
| Mar 26, 2026 | 30.50 | 31.20 | 30.00 | 30.50 | 30.50 | - | 28,351 |
| Mar 25, 2026 | 31.50 | 32.00 | 30.00 | 30.50 | 30.50 | -3.17% | 47,912 |
| Mar 24, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 64,071 |
| Mar 23, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 702 |
| Mar 20, 2026 | 32.50 | 33.00 | 31.00 | 31.50 | 31.50 | -3.08% | 98,133 |
| Mar 19, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 26,672 |
| Mar 18, 2026 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | - | 72,246 |
| Mar 17, 2026 | 33.00 | 33.00 | 32.00 | 32.50 | 32.50 | -4.41% | 112,910 |
| Mar 16, 2026 | 33.50 | 34.00 | 32.00 | 34.00 | 34.00 | 2.41% | 68,647 |
| Mar 13, 2026 | 33.50 | 34.00 | 32.25 | 33.20 | 33.20 | -0.90% | 50,298 |