Windar Photonics PLC (AIM:WPHO)
London
· Delayed Price · Currency is GBP · Price in GBX 45.30
-2.20 (-4.63%)
At close: Dec 5, 2025
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.50 | 48.00 | 44.89 | 45.30 | 45.30 | -4.63% | 66,470 |
| Dec 4, 2025 | 49.00 | 50.00 | 47.13 | 47.50 | 47.50 | -3.06% | 38,482 |
| Dec 3, 2025 | 48.50 | 50.50 | 48.81 | 49.00 | 49.00 | 1.03% | 92,163 |
| Dec 2, 2025 | 49.00 | 50.00 | 48.00 | 48.50 | 48.50 | -1.02% | 7,085 |
| Dec 1, 2025 | 50.00 | 51.00 | 48.36 | 49.00 | 49.00 | -2.00% | 88,436 |
| Nov 28, 2025 | 50.50 | 51.00 | 48.00 | 50.00 | 50.00 | -1.96% | 143,389 |
| Nov 27, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 24,092 |
| Nov 26, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 17,386 |
| Nov 25, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 13,938 |
| Nov 24, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 9,123 |
| Nov 21, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 1,319 |
| Nov 20, 2025 | 51.20 | 52.00 | 50.00 | 51.00 | 51.00 | - | 71,094 |
| Nov 19, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 76,650 |
| Nov 18, 2025 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 64,032 |
| Nov 17, 2025 | 53.50 | 55.00 | 51.50 | 51.50 | 51.50 | -3.74% | 130,443 |
| Nov 14, 2025 | 55.00 | 55.00 | 52.00 | 53.50 | 53.50 | -2.73% | 42,547 |
| Nov 13, 2025 | 55.25 | 56.00 | 54.00 | 55.00 | 55.00 | -0.45% | 24,463 |
| Nov 12, 2025 | 55.00 | 56.00 | 54.00 | 55.25 | 55.25 | 0.45% | 42,131 |
| Nov 11, 2025 | 56.50 | 57.00 | 54.72 | 55.00 | 55.00 | -1.79% | 65,316 |
| Nov 10, 2025 | 57.50 | 59.00 | 56.00 | 56.00 | 56.00 | -2.61% | 45,398 |
| Nov 7, 2025 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 36,959 |
| Nov 6, 2025 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 1,021,309 |
| Nov 5, 2025 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 23,292 |
| Nov 4, 2025 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | -5.74% | 32,323 |
| Nov 3, 2025 | 57.50 | 61.00 | 56.00 | 61.00 | 61.00 | 6.09% | 71,162 |
| Oct 31, 2025 | 57.00 | 60.00 | 56.00 | 57.50 | 57.50 | 0.88% | 30,150 |
| Oct 30, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 16,046 |
| Oct 29, 2025 | 56.50 | 58.00 | 56.00 | 57.00 | 57.00 | 0.88% | 24,013 |
| Oct 28, 2025 | 56.50 | 57.70 | 56.33 | 56.50 | 56.50 | - | 18,455 |
| Oct 27, 2025 | 57.50 | 60.00 | 55.00 | 56.50 | 56.50 | -1.74% | 58,206 |
| Oct 24, 2025 | 57.50 | 59.00 | 56.00 | 57.50 | 57.50 | - | 15,913 |
| Oct 23, 2025 | 57.50 | 60.00 | 56.00 | 57.50 | 57.50 | -1.71% | 30,467 |
| Oct 22, 2025 | 56.50 | 60.00 | 56.00 | 58.50 | 58.50 | 3.54% | 112,249 |
| Oct 21, 2025 | 53.50 | 57.00 | 53.00 | 56.50 | 56.50 | 5.61% | 69,779 |
| Oct 20, 2025 | 51.00 | 55.00 | 50.00 | 53.50 | 53.50 | 2.88% | 81,186 |
| Oct 17, 2025 | 53.00 | 54.00 | 50.00 | 52.00 | 52.00 | -1.89% | 243,560 |
| Oct 16, 2025 | 52.50 | 54.00 | 52.00 | 53.00 | 53.00 | 0.95% | 40,467 |
| Oct 15, 2025 | 53.00 | 53.50 | 50.10 | 52.50 | 52.50 | -0.94% | 403,629 |
| Oct 14, 2025 | 54.00 | 55.00 | 52.00 | 53.00 | 53.00 | -1.85% | 33,109 |
| Oct 13, 2025 | 56.50 | 59.00 | 52.00 | 54.00 | 54.00 | -4.42% | 325,152 |
| Oct 10, 2025 | 58.50 | 60.00 | 55.00 | 56.50 | 56.50 | -3.42% | 145,689 |
| Oct 9, 2025 | 61.00 | 62.00 | 57.00 | 58.50 | 58.50 | -4.10% | 124,134 |
| Oct 8, 2025 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 24,739 |
| Oct 7, 2025 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 17,044 |
| Oct 6, 2025 | 62.00 | 63.00 | 61.00 | 61.50 | 61.50 | -0.81% | 14,807 |
| Oct 3, 2025 | 62.00 | 63.00 | 61.00 | 62.00 | 62.00 | -1.59% | 34,961 |
| Oct 2, 2025 | 61.50 | 63.00 | 61.00 | 63.00 | 63.00 | 2.44% | 25,333 |
| Oct 1, 2025 | 62.00 | 63.00 | 61.06 | 61.50 | 61.50 | -0.81% | 46,699 |
| Sep 30, 2025 | 63.00 | 64.00 | 61.00 | 62.00 | 62.00 | -1.59% | 68,893 |
| Sep 29, 2025 | 63.50 | 65.00 | 62.00 | 63.00 | 63.00 | -0.79% | 38,141 |
| Sep 26, 2025 | 64.00 | 65.00 | 63.00 | 63.50 | 63.50 | -0.78% | 92,923 |
| 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 | - | 26,075 |
| Sep 23, 2025 | 63.50 | 65.00 | 62.00 | 64.00 | 64.00 | -1.54% | 62,040 |
| Sep 22, 2025 | 63.50 | 65.00 | 62.00 | 65.00 | 65.00 | 2.36% | 43,362 |
| 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% | 55,582 |
| Sep 16, 2025 | 64.00 | 65.00 | 61.00 | 63.50 | 63.50 | -0.78% | 73,855 |
| Sep 15, 2025 | 63.00 | 65.00 | 62.00 | 64.00 | 64.00 | 4.07% | 118,079 |
| Sep 12, 2025 | 63.50 | 65.00 | 60.00 | 61.50 | 61.50 | -3.15% | 87,973 |
| Sep 11, 2025 | 63.50 | 63.40 | 62.00 | 63.50 | 63.50 | -2.31% | 24,157 |
| Sep 10, 2025 | 63.00 | 65.00 | 62.00 | 65.00 | 65.00 | 3.17% | 219,994 |
| 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% | 74,020 |
| Sep 5, 2025 | 55.50 | 57.00 | 53.00 | 55.50 | 55.50 | - | 20,700 |
| Sep 4, 2025 | 55.00 | 57.00 | 54.00 | 55.50 | 55.50 | 0.91% | 49,437 |
| Sep 3, 2025 | 54.50 | 56.00 | 53.00 | 55.00 | 55.00 | 0.92% | 106,797 |
| Sep 2, 2025 | 54.50 | 57.00 | 53.00 | 54.50 | 54.50 | - | 129,761 |
| Sep 1, 2025 | 55.50 | 56.80 | 53.00 | 54.50 | 54.50 | -1.80% | 135,077 |
| Aug 29, 2025 | 60.50 | 60.55 | 52.61 | 55.50 | 55.50 | -8.26% | 318,742 |
| Aug 28, 2025 | 64.00 | 65.00 | 59.00 | 60.50 | 60.50 | -5.47% | 148,623 |
| Aug 27, 2025 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 108,555 |
| Aug 26, 2025 | 64.50 | 66.50 | 63.00 | 64.50 | 64.50 | 0.78% | 143,720 |
| Aug 22, 2025 | 64.50 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 132,849 |
| Aug 21, 2025 | 60.00 | 66.00 | 60.00 | 66.00 | 66.00 | 10.00% | 134,611 |
| Aug 20, 2025 | 59.00 | 61.50 | 58.00 | 60.00 | 60.00 | 1.69% | 90,531 |
| Aug 19, 2025 | 58.50 | 60.00 | 58.00 | 59.00 | 59.00 | - | 120,126 |
| Aug 18, 2025 | 58.50 | 59.00 | 58.00 | 59.00 | 59.00 | 1.72% | 130,313 |
| Aug 15, 2025 | 57.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1.75% | 369,932 |
| Aug 14, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 235,698 |
| Aug 13, 2025 | 56.75 | 58.00 | 56.00 | 57.00 | 57.00 | 0.44% | 404,504 |
| Aug 12, 2025 | 54.50 | 58.00 | 52.25 | 56.75 | 56.75 | 4.13% | 457,356 |
| Aug 11, 2025 | 54.00 | 57.00 | 52.00 | 54.50 | 54.50 | 3.32% | 323,127 |
| Aug 8, 2025 | 52.75 | 52.88 | 51.50 | 52.75 | 52.75 | 0.96% | 25,169 |
| Aug 7, 2025 | 55.00 | 55.00 | 51.25 | 52.25 | 52.25 | -5.00% | 92,681 |
| Aug 6, 2025 | 55.00 | 57.00 | 53.00 | 55.00 | 55.00 | - | 14,015 |
| Aug 5, 2025 | 57.00 | 58.00 | 53.00 | 55.00 | 55.00 | -3.51% | 20,876 |
| Aug 4, 2025 | 57.00 | 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 | 57.00 | 57.20 | 57.18 | 57.00 | 57.00 | - | 3,866 |
| Jul 30, 2025 | 57.00 | 57.40 | 56.04 | 57.00 | 57.00 | - | 22,520 |
| Jul 29, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 50,132 |
| Jul 28, 2025 | 57.00 | 57.48 | 56.75 | 57.00 | 57.00 | - | 21,818 |
| Jul 25, 2025 | 57.00 | 57.45 | 57.00 | 57.00 | 57.00 | - | 35,008 |
| Jul 24, 2025 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 28,083 |
| Jul 23, 2025 | 57.00 | 57.50 | 56.26 | 57.00 | 57.00 | - | 57,796 |
| Jul 22, 2025 | 57.00 | 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 | 56.50 | 58.00 | 55.00 | 56.50 | 56.50 | - | 42,077 |