Windar Photonics PLC (AIM:WPHO)
London
· Delayed Price · Currency is GBP · Price in GBX 29.64
-0.36 (-1.20%)
Apr 28, 2026, 4:28 PM GMT
Windar Photonics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.64 | 30.12 | 29.64 | 30.12 | - | 0.40% | 2,050 |
| 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 |
| 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 | 43.50 | 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 | 43.50 | 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 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 65,332 |
| 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 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | - | 23,498 |
| 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 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 62,791 |
| Jan 16, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 892,226 |
| Jan 15, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 80,912 |
| 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 | 36.50 | 41.00 | 31.15 | 41.00 | 41.00 | -5.75% | 497,546 |
| 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 | 44.70 | 45.30 | 45.30 | -4.63% | 134,165 |
| 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 |