Windar Photonics PLC (AIM:WPHO)
London · Delayed Price · Currency is GBP · Price in GBX 28.00
-0.50 (-1.75%)
May 8, 2026, 4:32 PM GMT
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 29.00 | 29.00 | 28.00 | 28.22 | - | -0.98% | 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 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 27,002 |
| 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 | 27.56 | 31.10 | 27.50 | 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 | 27.00 | 29.00 | 27.00 | 28.25 | 28.25 | 0.89% | 16,653 |
| 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 |
| Mar 12, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 133,917 |
| Mar 11, 2026 | 33.50 | 33.69 | 33.05 | 33.50 | 33.50 | - | 8,485 |
| Mar 10, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 43,695 |
| Mar 9, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 62,130 |
| Mar 6, 2026 | 33.50 | 34.20 | 33.10 | 33.50 | 33.50 | - | 79,228 |
| Mar 5, 2026 | 34.00 | 34.00 | 33.00 | 33.50 | 33.50 | -1.47% | 86,838 |
| Mar 4, 2026 | 34.50 | 35.00 | 33.02 | 34.00 | 34.00 | -1.45% | 32,066 |
| Mar 3, 2026 | 35.50 | 36.00 | 33.25 | 34.50 | 34.50 | -2.82% | 116,734 |
| Mar 2, 2026 | 38.50 | 39.00 | 34.50 | 35.50 | 35.50 | -7.07% | 189,580 |
| Feb 27, 2026 | 40.50 | 41.00 | 37.25 | 38.20 | 38.20 | -5.68% | 91,638 |
| Feb 26, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 51,556 |
| Feb 25, 2026 | 41.50 | 42.00 | 40.00 | 40.50 | 40.50 | -2.41% | 47,327 |
| Feb 24, 2026 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | -1.19% | 18,994 |