Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Windar Photonics

Date Open High Low Close* Volume
13/11/2026 3.60p 3.66p 3.50p 3.55p 391107
12/11/2026 3.60p 3.68p 3.56p 3.60p 118975
11/11/2026 3.60p 3.70p 3.52p 3.60p 203140
10/11/2026 3.45p 3.60p 3.30p 3.60p 1392373
09/11/2026 3.85p 3.90p 3.15p 3.45p 1485707
06/11/2026 3.85p 3.90p 3.80p 3.85p 203540
05/11/2026 4.05p 4.10p 3.80p 3.85p 614395
04/11/2026 4.10p 4.20p 4.00p 4.05p 609914
03/11/2026 4.10p 4.20p 4.00p 4.10p 156163
02/11/2026 4.10p 4.20p 4.00p 4.10p 191498
30/10/2026 4.05p 4.20p 4.03p 4.10p 573556
29/10/2026 4.10p 4.20p 4.00p 4.05p 1836458
28/10/2026 4.10p 4.20p 4.00p 4.10p 133266
27/10/2026 4.13p 4.25p 4.00p 4.10p 771053
26/10/2026 4.13p 4.25p 4.00p 4.13p 150003
23/10/2026 4.25p 4.25p 4.00p 4.13p 826251
22/10/2026 3.90p 4.50p 3.90p 4.25p 1723229
21/10/2026 3.75p 4.00p 3.63p 3.90p 405084
20/10/2026 3.85p 4.00p 3.70p 3.70p 1231126
19/10/2026 3.90p 4.00p 3.70p 3.85p 60298
16/10/2026 3.90p 4.00p 3.80p 3.90p 1299704
15/10/2026 3.90p 4.00p 3.70p 3.90p 33314
14/10/2026 3.90p 4.00p 3.80p 3.90p 77219
13/10/2026 4.08p 4.25p 3.80p 3.90p 74961
12/10/2026 4.13p 4.25p 3.90p 4.08p 135572
09/10/2026 4.13p 4.25p 4.00p 4.13p 16686
08/10/2026 4.05p 4.25p 4.00p 4.13p 169309
07/10/2026 4.25p 4.25p 4.00p 3.90p 48208
06/10/2026 4.25p 4.25p 3.80p 4.05p 159864
05/10/2026 4.25p 4.50p 4.00p 4.13p 164425
02/10/2026 4.35p 4.50p 4.00p 4.25p 567423
01/10/2026 4.55p 4.60p 4.25p 4.50p 626506
30/09/2026 4.70p 4.80p 4.50p 4.55p 1170680
29/09/2026 4.70p 4.80p 4.60p 4.70p 114547
28/09/2026 4.70p 4.80p 4.62p 4.70p 22982
25/09/2026 4.85p 4.90p 4.62p 4.70p 143644
24/09/2026 4.90p 4.90p 4.80p 4.85p 122688
23/09/2026 5.25p 5.50p 4.84p 4.90p 383165
22/09/2026 5.25p 5.25p 5.00p 5.00p 175189
21/09/2026 5.25p 5.50p 5.00p 5.25p 224510
18/09/2026 5.25p 5.42p 5.13p 5.25p 66154
17/09/2026 5.25p 5.50p 5.00p 5.25p 298999
16/09/2026 5.25p 5.50p 5.00p 5.25p 112402
15/09/2026 5.25p 5.50p 5.00p 5.25p 62991
14/09/2026 5.50p 6.00p 5.00p 5.25p 142058
11/09/2026 5.50p 5.60p 5.20p 5.50p 164253
10/09/2026 5.50p 5.62p 5.26p 5.50p 345870
09/09/2026 5.50p 5.63p 5.30p 5.30p 149359
08/09/2026 5.50p 6.00p 5.00p 5.50p 370759
07/09/2026 5.75p 6.00p 5.00p 5.60p 971122
04/09/2026 5.75p 6.00p 5.50p 5.92p 258004
03/09/2026 5.75p 6.00p 5.50p 5.75p 1500824
02/09/2026 6.25p 6.50p 5.50p 6.00p 2095185
01/09/2026 6.00p 7.00p 5.00p 6.00p 4278499
17/06/2026 26.50p 28.00p 24.43p 26.50p 443
16/06/2026 26.50p 27.00p 26.00p 26.50p 13977
15/06/2026 27.00p 28.00p 26.00p 26.50p 41370
12/06/2026 27.00p 28.00p 26.00p 27.00p 10109
11/06/2026 27.00p 28.00p 26.00p 27.00p 30960
10/06/2026 27.50p 28.00p 26.00p 27.00p 39892
09/06/2026 27.50p 27.80p 27.10p 27.50p 20722
08/06/2026 27.50p 28.00p 26.00p 27.50p 66080
05/06/2026 27.25p 28.00p 26.63p 27.50p 156431
04/06/2026 26.75p 28.00p 26.50p 27.25p 101586
03/06/2026 27.25p 27.25p 26.50p 26.75p 29025
02/06/2026 27.25p 28.00p 26.50p 27.25p 25683
01/06/2026 27.25p 28.00p 26.50p 27.25p 43102
29/05/2026 27.25p 28.00p 26.50p 27.25p 25221
28/05/2026 27.25p 28.00p 26.50p 27.25p 3497
27/05/2026 27.25p 28.00p 26.50p 27.25p 28286
26/05/2026 27.00p 28.00p 26.00p 27.40p 91621
22/05/2026 26.75p 28.00p 25.93p 27.00p 12999
21/05/2026 26.25p 28.00p 25.50p 26.75p 9635
20/05/2026 26.25p 27.00p 25.95p 26.25p 35591
19/05/2026 25.50p 27.00p 25.00p 26.25p 50535
18/05/2026 25.50p 26.00p 25.00p 25.50p 29954
15/05/2026 25.50p 25.67p 25.00p 25.50p 48833
14/05/2026 25.50p 25.67p 25.10p 25.50p 44234
13/05/2026 26.50p 28.00p 25.00p 25.50p 148628
12/05/2026 27.50p 28.00p 26.20p 27.50p 160021
11/05/2026 28.50p 29.00p 27.00p 28.00p 250108
08/05/2026 28.50p 28.94p 28.00p 28.50p 161567
07/05/2026 28.50p 29.00p 28.00p 28.50p 155586
06/05/2026 29.50p 30.00p 28.00p 28.50p 104708
05/05/2026 30.00p 31.00p 29.00p 29.50p 60327
01/05/2026 30.00p 31.00p 29.00p 30.00p 27002
30/04/2026 30.00p 30.33p 29.50p 30.00p 31142
29/04/2026 30.00p 30.33p 29.00p 30.00p 7498
28/04/2026 30.00p 30.33p 29.64p 30.00p 1854
27/04/2026 30.50p 31.00p 30.00p 30.00p 57585
24/04/2026 31.00p 32.00p 30.00p 30.50p 79801
23/04/2026 31.00p 32.00p 30.00p 31.00p 148620
22/04/2026 31.00p 31.10p 30.00p 31.00p 64686
21/04/2026 31.00p 32.00p 30.00p 31.00p 55441
20/04/2026 30.50p 32.00p 30.00p 31.00p 169768
17/04/2026 31.25p 32.00p 30.00p 30.50p 246718
16/04/2026 31.00p 32.00p 30.50p 31.00p 233024
15/04/2026 27.50p 32.00p 27.00p 31.10p 633899
14/04/2026 27.50p 28.00p 27.00p 27.50p 162100
13/04/2026 27.50p 28.00p 27.00p 27.50p 80492
10/04/2026 28.25p 28.25p 26.55p 27.50p 85515
09/04/2026 28.00p 29.00p 27.00p 28.25p 16653
08/04/2026 27.50p 29.00p 27.00p 28.00p 140481
07/04/2026 28.50p 29.20p 27.00p 27.50p 193077
02/04/2026 28.50p 29.00p 28.00p 28.50p 30868
01/04/2026 28.50p 29.00p 28.00p 28.50p 146171
31/03/2026 29.50p 30.00p 28.00p 28.50p 130755
30/03/2026 30.50p 31.00p 29.00p 29.50p 16883
27/03/2026 30.50p 30.69p 30.00p 30.50p 3307
26/03/2026 30.50p 31.20p 30.00p 30.50p 28349
25/03/2026 31.50p 32.00p 30.00p 30.50p 22913
24/03/2026 31.50p 32.00p 31.00p 31.50p 1194
23/03/2026 31.50p 32.00p 31.00p 31.50p 703
20/03/2026 32.50p 33.00p 31.00p 31.50p 73133
19/03/2026 32.50p 33.00p 32.00p 32.50p 26672
18/03/2026 32.50p 33.00p 32.00p 32.50p 72245
17/03/2026 33.00p 33.00p 32.00p 32.50p 87910
16/03/2026 33.50p 34.00p 32.00p 34.00p 43647
13/03/2026 33.50p 34.00p 32.25p 33.20p 30298
12/03/2026 33.50p 34.00p 33.00p 33.50p 133917
11/03/2026 33.50p 33.69p 33.05p 33.50p 8485
10/03/2026 33.50p 34.00p 33.00p 33.50p 43696
09/03/2026 33.50p 34.00p 33.00p 33.50p 62132
06/03/2026 33.50p 34.20p 33.10p 33.50p 79228
05/03/2026 34.00p 34.00p 33.00p 33.50p 86838
04/03/2026 34.50p 35.00p 33.02p 34.00p 32065
03/03/2026 35.50p 36.00p 33.25p 34.50p 116735
02/03/2026 38.50p 39.00p 35.00p 35.50p 144183
27/02/2026 40.50p 41.00p 37.25p 38.20p 91637
26/02/2026 40.50p 41.00p 40.00p 40.50p 51556
25/02/2026 41.50p 42.00p 40.00p 40.50p 47326
24/02/2026 42.00p 43.00p 41.00p 41.50p 18993
23/02/2026 42.00p 43.00p 41.00p 42.00p 19140
20/02/2026 42.50p 44.00p 41.00p 42.00p 80932
19/02/2026 43.50p 44.00p 41.00p 42.50p 89632
18/02/2026 43.50p 44.00p 42.00p 43.50p 58066
17/02/2026 43.50p 43.99p 43.20p 43.50p 34962
16/02/2026 43.50p 44.00p 43.26p 43.50p 1050
13/02/2026 43.50p 44.00p 43.00p 43.50p 47910
12/02/2026 43.50p 44.00p 43.00p 43.50p 28362
11/02/2026 43.50p 44.00p 43.00p 43.50p 33228
10/02/2026 43.50p 44.00p 43.00p 43.50p 42455
09/02/2026 40.50p 44.00p 40.00p 43.50p 110413
06/02/2026 40.50p 41.00p 40.00p 40.50p 65331
05/02/2026 41.50p 42.00p 40.50p 40.50p 16496
04/02/2026 40.50p 42.00p 40.00p 41.50p 59909
03/02/2026 43.50p 45.00p 40.00p 40.50p 163933
02/02/2026 44.50p 45.00p 42.00p 43.50p 86481
30/01/2026 45.50p 46.00p 44.00p 44.50p 89927
29/01/2026 45.50p 46.00p 45.00p 45.00p 62884
28/01/2026 45.50p 46.00p 45.00p 45.50p 23495
27/01/2026 45.50p 46.00p 45.40p 45.50p 51957
26/01/2026 46.00p 47.00p 45.00p 45.50p 143509
23/01/2026 46.50p 47.00p 46.00p 46.00p 4376
22/01/2026 46.50p 47.00p 46.00p 46.50p 31293
21/01/2026 48.50p 48.80p 45.86p 46.50p 122250
20/01/2026 49.00p 50.00p 47.00p 48.00p 15183
19/01/2026 49.00p 50.00p 48.00p 49.00p 62790
16/01/2026 49.00p 50.00p 48.00p 49.00p 892226
15/01/2026 49.00p 50.00p 48.00p 49.00p 80911
14/01/2026 49.00p 49.40p 48.70p 49.00p 10924
13/01/2026 49.50p 50.00p 48.00p 49.00p 52136
12/01/2026 49.00p 51.00p 48.00p 49.50p 48461
09/01/2026 49.00p 50.00p 48.00p 49.00p 31529
08/01/2026 49.00p 50.00p 48.00p 49.00p 127897
07/01/2026 46.50p 50.00p 46.50p 49.00p 222282
06/01/2026 46.50p 47.00p 44.00p 46.50p 238387
05/01/2026 43.50p 47.00p 42.00p 46.00p 103637
02/01/2026 42.00p 45.00p 42.00p 43.50p 76379
01/01/2026 42.00p 42.00p 41.55p 42.00p 6000
31/12/2025 42.00p 42.00p 41.55p 42.00p 6000
30/12/2025 42.00p 43.00p 41.00p 42.00p 5584
29/12/2025 41.00p 43.00p 40.00p 42.00p 60824
26/12/2025 41.00p 42.00p 40.00p 41.00p 47232
25/12/2025 41.00p 42.00p 40.00p 41.00p 47232
24/12/2025 41.00p 42.00p 40.00p 41.00p 47232
23/12/2025 36.50p 41.00p 31.15p 41.00p 497551
22/12/2025 43.50p 44.00p 43.50p 43.50p 17728
19/12/2025 42.50p 44.00p 42.00p 43.50p 43923
18/12/2025 41.50p 43.00p 41.00p 42.50p 31979
17/12/2025 41.00p 42.00p 40.00p 41.50p 56091
16/12/2025 41.50p 42.00p 40.00p 41.00p 56110
15/12/2025 41.30p 42.00p 40.00p 41.50p 106878
12/12/2025 44.00p 44.00p 41.21p 41.30p 190268
11/12/2025 44.50p 45.00p 43.00p 44.00p 55512
10/12/2025 44.50p 44.75p 44.10p 44.50p 52190
09/12/2025 45.30p 45.30p 44.00p 44.50p 63349
08/12/2025 45.30p 46.00p 44.60p 45.00p 46047
05/12/2025 47.50p 48.00p 44.70p 45.30p 134165
04/12/2025 49.00p 50.00p 47.13p 47.50p 38481
03/12/2025 48.50p 50.50p 48.50p 49.00p 62162
02/12/2025 49.00p 50.00p 48.00p 48.50p 7086
01/12/2025 50.00p 51.00p 48.36p 49.00p 88435
28/11/2025 50.50p 51.00p 48.00p 50.00p 143390
27/11/2025 51.00p 52.00p 50.00p 51.00p 24091
26/11/2025 51.00p 52.00p 50.00p 51.00p 17387
25/11/2025 51.00p 52.00p 50.00p 51.00p 13938
24/11/2025 51.00p 52.00p 50.00p 51.00p 9125
21/11/2025 51.00p 52.00p 50.00p 51.00p 1319
20/11/2025 51.00p 52.00p 50.00p 51.00p 71094

*Close Price adjusted for both dividends and splits