Windar Photonics PLC (AIM:WPHO)
London
· Delayed Price · Currency is GBP · Price in GBX 33.50
0.00 (0.00%)
At close: Mar 6, 2026
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38.10 | 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 |
| Feb 23, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 19,139 |
| Feb 20, 2026 | 42.50 | 44.00 | 41.00 | 42.00 | 42.00 | -1.18% | 80,932 |
| Feb 19, 2026 | 43.50 | 44.00 | 41.00 | 42.50 | 42.50 | -2.30% | 113,404 |
| Feb 18, 2026 | 43.50 | 44.00 | 42.00 | 43.50 | 43.50 | - | 58,067 |
| Feb 17, 2026 | 43.50 | 43.99 | 43.20 | 43.50 | 43.50 | - | 34,962 |
| Feb 16, 2026 | 43.50 | 44.00 | 43.26 | 43.50 | 43.50 | - | 1,050 |
| Feb 13, 2026 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 47,911 |
| Feb 12, 2026 | 43.13 | 44.00 | 43.00 | 43.50 | 43.50 | - | 28,362 |
| Feb 11, 2026 | 43.50 | 44.00 | 43.00 | 43.50 | 43.50 | - | 68,198 |
| Feb 10, 2026 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | - | 42,455 |
| Feb 9, 2026 | 40.50 | 44.00 | 40.00 | 43.50 | 43.50 | 7.41% | 110,416 |
| Feb 6, 2026 | 40.99 | 41.00 | 40.00 | 40.50 | 40.50 | - | 65,331 |
| Feb 5, 2026 | 41.50 | 42.00 | 40.72 | 40.50 | 40.50 | -2.41% | 16,497 |
| Feb 4, 2026 | 40.50 | 42.00 | 40.00 | 41.50 | 41.50 | 2.47% | 59,911 |
| Feb 3, 2026 | 43.50 | 45.00 | 40.00 | 40.50 | 40.50 | -6.90% | 188,933 |
| Feb 2, 2026 | 44.50 | 45.00 | 42.00 | 43.50 | 43.50 | -2.25% | 86,481 |
| Jan 30, 2026 | 45.50 | 46.00 | 44.00 | 44.50 | 44.50 | -1.11% | 89,927 |
| Jan 29, 2026 | 45.50 | 46.00 | 45.00 | 45.00 | 45.00 | -1.10% | 62,884 |
| Jan 28, 2026 | 45.75 | 46.00 | 45.00 | 45.50 | 45.50 | - | 23,495 |
| Jan 27, 2026 | 45.50 | 46.00 | 45.40 | 45.50 | 45.50 | - | 51,957 |
| Jan 26, 2026 | 46.00 | 47.00 | 45.00 | 45.50 | 45.50 | -1.09% | 143,507 |
| Jan 23, 2026 | 46.50 | 47.00 | 46.00 | 46.00 | 46.00 | -1.08% | 4,376 |
| Jan 22, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | - | 31,293 |
| Jan 21, 2026 | 48.50 | 48.80 | 45.86 | 46.50 | 46.50 | -3.13% | 147,251 |
| Jan 20, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -2.04% | 15,184 |
| Jan 19, 2026 | 49.20 | 50.00 | 48.00 | 49.00 | 49.00 | - | 62,790 |
| Jan 16, 2026 | 48.75 | 50.00 | 48.00 | 49.00 | 49.00 | - | 867,226 |
| Jan 15, 2026 | 49.20 | 50.00 | 48.00 | 49.00 | 49.00 | - | 80,911 |
| Jan 14, 2026 | 49.00 | 49.40 | 48.70 | 49.00 | 49.00 | - | 10,924 |
| Jan 13, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 49.00 | -1.01% | 52,136 |
| Jan 12, 2026 | 49.00 | 51.00 | 48.00 | 49.50 | 49.50 | 1.02% | 48,461 |
| Jan 9, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 31,529 |
| Jan 8, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 127,897 |
| Jan 7, 2026 | 46.50 | 50.00 | 46.75 | 49.00 | 49.00 | 5.38% | 252,282 |
| Jan 6, 2026 | 46.50 | 47.00 | 44.00 | 46.50 | 46.50 | 1.09% | 238,388 |
| Jan 5, 2026 | 43.50 | 47.00 | 42.00 | 46.00 | 46.00 | 5.75% | 103,638 |
| Jan 2, 2026 | 42.00 | 45.00 | 42.00 | 43.50 | 43.50 | 3.57% | 76,379 |
| Dec 31, 2025 | 42.00 | 41.55 | 41.55 | 42.00 | 42.00 | - | 6,000 |
| Dec 30, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 5,583 |
| Dec 29, 2025 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 60,824 |
| Dec 24, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 47,233 |
| Dec 23, 2025 | 35.00 | 40.00 | 35.00 | 41.00 | 41.00 | -5.75% | 497,551 |
| Dec 22, 2025 | 43.50 | 44.00 | 43.80 | 43.50 | 43.50 | - | 17,728 |
| Dec 19, 2025 | 42.50 | 44.00 | 42.00 | 43.50 | 43.50 | 2.35% | 43,925 |
| Dec 18, 2025 | 41.50 | 43.00 | 41.00 | 42.50 | 42.50 | 2.41% | 31,979 |
| Dec 17, 2025 | 41.00 | 42.00 | 40.00 | 41.50 | 41.50 | 1.22% | 56,091 |
| Dec 16, 2025 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 56,111 |
| Dec 15, 2025 | 41.30 | 42.00 | 40.00 | 41.50 | 41.50 | 0.48% | 106,879 |
| Dec 12, 2025 | 44.00 | 44.00 | 40.10 | 41.30 | 41.30 | -6.14% | 234,126 |
| Dec 11, 2025 | 44.50 | 45.00 | 43.00 | 44.00 | 44.00 | -1.12% | 55,515 |
| Dec 10, 2025 | 44.50 | 44.75 | 44.10 | 44.50 | 44.50 | - | 52,190 |
| Dec 9, 2025 | 45.30 | 45.25 | 44.00 | 44.50 | 44.50 | -1.11% | 63,349 |
| Dec 8, 2025 | 45.30 | 46.00 | 44.60 | 45.00 | 45.00 | -0.66% | 46,049 |
| 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 |