Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/11/2025 51.00p 52.00p 50.00p 51.00p 51650
18/11/2025 51.50p 52.00p 50.00p 51.00p 64032
17/11/2025 53.50p 55.00p 51.50p 51.50p 130442
14/11/2025 55.00p 55.00p 52.00p 53.50p 42545
13/11/2025 55.25p 56.00p 54.00p 55.00p 24462
12/11/2025 55.00p 56.00p 54.00p 55.25p 42130
11/11/2025 56.50p 57.00p 54.72p 55.00p 65316
10/11/2025 57.50p 59.00p 56.00p 56.00p 45398
07/11/2025 57.50p 59.00p 56.00p 57.50p 36959
06/11/2025 57.50p 59.00p 56.00p 57.50p 1021308
05/11/2025 57.50p 59.00p 56.00p 57.50p 23292
04/11/2025 57.50p 59.00p 56.00p 57.50p 32320
03/11/2025 57.50p 61.00p 56.00p 61.00p 71161
31/10/2025 57.00p 60.00p 56.00p 57.50p 30150
30/10/2025 57.00p 58.00p 56.00p 57.00p 16046
29/10/2025 56.50p 58.00p 56.00p 57.00p 24013
28/10/2025 56.50p 57.70p 56.33p 56.50p 18455
27/10/2025 57.50p 60.00p 55.00p 56.50p 58206
24/10/2025 57.50p 59.00p 56.00p 57.50p 15912
23/10/2025 57.50p 60.00p 56.00p 57.50p 30467
22/10/2025 56.50p 60.00p 56.00p 58.50p 112251
21/10/2025 53.50p 57.00p 53.00p 56.50p 69779
20/10/2025 51.00p 55.00p 50.00p 53.50p 81183
17/10/2025 53.00p 54.00p 50.00p 52.00p 224136
16/10/2025 52.50p 54.00p 52.00p 53.00p 40468
15/10/2025 53.00p 53.50p 50.10p 52.50p 403629
14/10/2025 54.00p 55.00p 52.00p 53.00p 33110
13/10/2025 56.50p 59.00p 52.00p 54.00p 325152
10/10/2025 58.50p 60.00p 55.00p 56.50p 145689
09/10/2025 61.00p 62.00p 57.00p 58.50p 124134
08/10/2025 61.00p 62.00p 60.00p 61.00p 24739
07/10/2025 61.50p 62.00p 60.00p 61.00p 17045
06/10/2025 62.00p 63.00p 61.00p 61.50p 14807
03/10/2025 62.00p 63.00p 61.00p 62.00p 14963
02/10/2025 61.50p 63.00p 61.00p 63.00p 25334
01/10/2025 62.00p 63.00p 61.06p 61.50p 46699
30/09/2025 63.00p 64.00p 61.00p 62.00p 68895
29/09/2025 63.50p 65.00p 62.00p 63.00p 38143
26/09/2025 64.00p 65.00p 63.00p 63.50p 92926
25/09/2025 64.00p 65.00p 63.00p 64.00p 33829
24/09/2025 64.00p 65.00p 63.00p 64.00p 26076
23/09/2025 63.50p 65.00p 62.00p 64.00p 62041
22/09/2025 63.50p 65.00p 62.00p 65.00p 43364
19/09/2025 63.50p 64.40p 62.45p 63.50p 64577
18/09/2025 63.50p 64.00p 62.20p 63.50p 11179
17/09/2025 63.50p 65.00p 62.00p 65.00p 55584
16/09/2025 63.00p 64.00p 63.00p 63.50p 73854
15/09/2025 63.00p 65.00p 62.00p 64.00p 118080
12/09/2025 63.50p 65.00p 60.00p 61.50p 87972
11/09/2025 63.00p 65.00p 63.00p 63.50p 24157
10/09/2025 63.00p 65.00p 62.00p 65.00p 194998
09/09/2025 58.50p 64.00p 57.00p 63.00p 206564
08/09/2025 55.00p 60.00p 53.00p 58.50p 74020
05/09/2025 55.50p 57.00p 53.00p 55.50p 20700
04/09/2025 55.00p 57.00p 54.00p 55.50p 49438
03/09/2025 54.50p 56.00p 53.00p 55.00p 106796
02/09/2025 54.50p 57.00p 53.00p 54.50p 129760
01/09/2025 55.50p 56.80p 53.00p 54.50p 135076
29/08/2025 60.50p 60.55p 53.64p 55.50p 318743
28/08/2025 64.00p 65.00p 59.00p 60.50p 124062
27/08/2025 64.50p 65.00p 63.00p 64.00p 108555
26/08/2025 64.50p 66.50p 63.00p 64.50p 143719
22/08/2025 64.50p 66.00p 63.00p 64.00p 132848
21/08/2025 60.00p 66.00p 60.00p 66.00p 134612
20/08/2025 59.00p 61.50p 58.00p 60.00p 90530
19/08/2025 58.50p 60.00p 58.00p 59.00p 95126
18/08/2025 58.50p 59.00p 58.00p 59.00p 130313
15/08/2025 57.00p 60.00p 56.00p 58.00p 349927
14/08/2025 57.00p 58.00p 56.00p 57.00p 215696
13/08/2025 56.75p 58.00p 56.00p 57.00p 404504
12/08/2025 54.50p 58.00p 52.25p 56.75p 457357
11/08/2025 54.00p 57.00p 52.00p 54.50p 309327
08/08/2025 52.75p 52.88p 51.50p 52.75p 25169
07/08/2025 55.00p 55.00p 51.25p 52.25p 92680
06/08/2025 55.00p 57.00p 53.00p 55.00p 14015
05/08/2025 57.00p 58.00p 53.00p 55.00p 20877
04/08/2025 57.00p 58.00p 55.00p 57.00p 9788
01/08/2025 57.00p 57.90p 56.00p 57.00p 76326
31/07/2025 57.00p 57.20p 56.95p 57.00p 3866
30/07/2025 57.00p 57.40p 56.04p 57.00p 22520
29/07/2025 57.00p 58.00p 56.00p 57.00p 50133
28/07/2025 57.00p 57.48p 56.75p 57.00p 21818
25/07/2025 57.00p 57.45p 57.00p 57.00p 35008
24/07/2025 57.00p 58.00p 56.00p 57.00p 28083
23/07/2025 57.00p 57.50p 56.26p 57.00p 57796
22/07/2025 57.00p 57.00p 56.50p 57.00p 91124
21/07/2025 56.50p 58.00p 55.00p 57.00p 81649
18/07/2025 56.50p 58.00p 55.00p 56.50p 42078
17/07/2025 55.50p 58.00p 55.00p 56.50p 25172
16/07/2025 57.00p 57.00p 55.50p 55.50p 27176
15/07/2025 58.00p 60.00p 56.52p 57.00p 43407
14/07/2025 56.00p 61.00p 56.00p 58.00p 227778
11/07/2025 53.00p 59.50p 53.00p 56.00p 217269
10/07/2025 52.00p 54.00p 52.00p 53.50p 75119
09/07/2025 50.50p 53.00p 50.00p 51.50p 101779
08/07/2025 49.00p 52.00p 48.60p 50.50p 284983
07/07/2025 49.00p 50.00p 47.67p 49.00p 71902
04/07/2025 49.00p 50.00p 48.00p 49.00p 41202
03/07/2025 49.00p 50.00p 48.00p 49.00p 51404
02/07/2025 48.50p 49.79p 48.10p 49.00p 90390
01/07/2025 52.50p 53.00p 48.00p 48.50p 165594
30/06/2025 53.50p 54.50p 51.00p 54.50p 20981
27/06/2025 53.50p 53.74p 53.00p 53.50p 88902
26/06/2025 53.50p 54.00p 51.00p 53.50p 36346
25/06/2025 55.00p 56.00p 50.65p 53.50p 73925
24/06/2025 59.00p 61.00p 55.00p 58.00p 64369
23/06/2025 59.00p 59.60p 57.20p 59.00p 17056
20/06/2025 59.00p 61.00p 56.00p 59.00p 40175
19/06/2025 59.00p 62.00p 57.20p 59.00p 17839
18/06/2025 57.50p 61.50p 57.00p 61.50p 105610
17/06/2025 57.50p 58.97p 57.50p 57.50p 91675
16/06/2025 53.00p 59.50p 52.50p 57.50p 145238
13/06/2025 51.00p 55.00p 50.00p 53.00p 77153
12/06/2025 50.00p 52.00p 50.00p 51.00p 19653
11/06/2025 50.50p 53.00p 48.20p 50.00p 155804
10/06/2025 47.00p 52.90p 47.00p 52.25p 139605
09/06/2025 47.00p 47.75p 47.00p 47.00p 3029
06/06/2025 47.00p 47.80p 46.00p 47.00p 42314
05/06/2025 47.50p 48.00p 46.00p 47.00p 19210
04/06/2025 47.50p 48.00p 46.00p 47.50p 14543
03/06/2025 48.10p 50.00p 47.20p 47.50p 44385
02/06/2025 48.10p 48.30p 48.10p 48.10p 1026
30/05/2025 48.10p 49.00p 47.20p 48.10p 8
29/05/2025 48.10p 48.30p 48.10p 48.10p 1000
28/05/2025 48.60p 49.00p 47.20p 48.10p 4655
27/05/2025 48.60p 48.60p 47.23p 48.60p 995
23/05/2025 48.60p 50.00p 46.08p 48.60p 17074
22/05/2025 48.60p 50.00p 47.20p 48.60p 238
21/05/2025 49.00p 50.00p 47.20p 48.60p 5258
20/05/2025 49.00p 49.00p 48.12p 49.00p 63576
19/05/2025 49.00p 49.00p 48.00p 49.00p 26689
16/05/2025 49.00p 49.00p 48.00p 49.00p 20000
15/05/2025 50.00p 52.00p 48.00p 49.00p 56726
14/05/2025 49.00p 52.00p 48.00p 50.00p 14145
13/05/2025 52.00p 55.00p 48.00p 53.00p 101408
12/05/2025 53.00p 54.00p 51.50p 54.00p 23984
09/05/2025 50.75p 54.00p 49.00p 53.00p 23333
08/05/2025 46.50p 52.50p 46.50p 51.25p 33042
07/05/2025 44.50p 48.00p 44.50p 46.50p 9100
06/05/2025 43.00p 45.00p 43.00p 44.50p 2000
02/05/2025 43.00p 43.98p 43.00p 43.00p 1451
01/05/2025 43.00p 44.00p 43.00p 43.00p 2139
30/04/2025 42.50p 44.00p 42.00p 43.00p 41408
29/04/2025 42.50p 43.25p 41.30p 42.50p 13453
28/04/2025 42.50p 43.25p 42.50p 42.50p 2580
25/04/2025 42.50p 42.50p 41.02p 42.50p 6900
24/04/2025 42.50p 44.00p 42.50p 42.50p 2317
23/04/2025 42.00p 44.00p 41.00p 42.50p 118
22/04/2025 42.00p 44.00p 40.00p 42.00p 288
17/04/2025 41.00p 44.00p 40.00p 42.00p 23797
16/04/2025 41.00p 41.00p 40.36p 41.00p 4957
15/04/2025 41.00p 41.38p 40.02p 41.00p 16195
14/04/2025 41.00p 41.50p 40.24p 41.00p 25870
11/04/2025 41.50p 42.00p 40.54p 41.00p 216312
10/04/2025 41.50p 42.00p 40.20p 41.50p 13710
09/04/2025 41.50p 41.50p 41.50p 41.50p 20000
08/04/2025 41.50p 41.50p 41.00p 41.50p 6281
07/04/2025 41.50p 41.87p 41.00p 41.50p 32412
04/04/2025 42.00p 42.00p 40.00p 41.50p 128788
03/04/2025 42.00p 43.00p 41.00p 42.00p 44812
02/04/2025 42.00p 43.00p 41.00p 42.00p 32371
01/04/2025 40.50p 44.00p 40.11p 42.00p 125331
31/03/2025 41.50p 42.00p 40.50p 40.50p 10336
28/03/2025 41.50p 41.50p 41.00p 41.50p 9900
27/03/2025 43.00p 43.00p 41.00p 41.50p 31547
26/03/2025 43.00p 44.00p 42.00p 43.00p 196930
25/03/2025 43.50p 44.20p 42.00p 43.00p 54398
24/03/2025 43.00p 44.00p 42.00p 43.50p 216740
21/03/2025 42.00p 43.00p 41.00p 42.00p 25004
20/03/2025 42.00p 42.00p 41.00p 42.00p 336
19/03/2025 42.00p 42.00p 41.75p 42.00p 8355
18/03/2025 42.00p 42.80p 41.00p 42.00p 7200
17/03/2025 42.50p 42.50p 41.00p 41.80p 14010
14/03/2025 42.50p 42.75p 42.50p 42.50p 2000
13/03/2025 42.50p 42.64p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits