Windar Photonics (WPHO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2025 42.50p 43.00p 41.20p 42.50p 20564
11/03/2025 42.50p 43.80p 42.10p 42.50p 7229
10/03/2025 42.50p 43.00p 42.50p 42.50p 1765
07/03/2025 42.50p 43.06p 42.00p 42.50p 59131
06/03/2025 42.50p 43.00p 42.50p 42.50p 27829
05/03/2025 43.00p 43.00p 41.00p 42.50p 28816
04/03/2025 43.00p 44.00p 42.00p 43.00p 58742
03/03/2025 43.00p 43.11p 42.25p 43.00p 24614
28/02/2025 43.00p 43.20p 42.25p 43.00p 33551
27/02/2025 43.00p 43.40p 42.24p 43.00p 31716
26/02/2025 43.00p 44.00p 42.30p 43.00p 97899
25/02/2025 45.50p 46.00p 42.01p 43.00p 133852
24/02/2025 48.50p 49.00p 45.00p 45.50p 41174
21/02/2025 48.50p 48.50p 47.60p 48.50p 49244
20/02/2025 49.00p 49.00p 48.00p 48.50p 36771
19/02/2025 49.00p 49.25p 49.00p 49.00p 16000
18/02/2025 49.00p 49.48p 48.55p 49.00p 16437
17/02/2025 49.00p 50.52p 48.00p 49.00p 71166
14/02/2025 48.50p 51.00p 48.00p 49.00p 59760
13/02/2025 48.50p 51.75p 48.00p 50.00p 191872
12/02/2025 48.50p 49.00p 48.00p 49.00p 9491
11/02/2025 51.00p 52.00p 48.00p 48.60p 142851
10/02/2025 53.00p 53.18p 50.00p 51.00p 36955
07/02/2025 53.00p 53.25p 53.00p 53.00p 16000
06/02/2025 53.00p 53.00p 52.00p 53.00p 20751
05/02/2025 54.50p 55.00p 50.00p 53.00p 71490
04/02/2025 54.50p 54.64p 53.00p 54.50p 1806
03/02/2025 54.50p 54.63p 54.00p 54.50p 47900
31/01/2025 54.50p 55.00p 54.00p 54.50p 36785
30/01/2025 54.50p 56.00p 54.00p 54.50p 56770
29/01/2025 55.00p 56.00p 54.00p 54.50p 37164
28/01/2025 55.00p 55.00p 54.50p 55.00p 6433
27/01/2025 55.00p 55.84p 54.50p 55.00p 29864
24/01/2025 55.50p 56.00p 55.00p 55.00p 65833
23/01/2025 55.50p 55.50p 54.25p 55.50p 40994
22/01/2025 56.00p 57.00p 54.00p 55.50p 53522
21/01/2025 57.50p 58.50p 55.00p 56.50p 41344
20/01/2025 57.50p 59.00p 56.00p 57.50p 18113
17/01/2025 57.50p 58.50p 57.00p 57.50p 56242
16/01/2025 57.50p 57.75p 56.86p 57.50p 37641
15/01/2025 57.50p 58.46p 56.75p 57.50p 18088
14/01/2025 57.50p 57.50p 57.40p 57.50p 5470
13/01/2025 57.50p 60.00p 56.36p 57.50p 55313
10/01/2025 58.00p 59.11p 56.22p 57.50p 37131
09/01/2025 59.00p 59.00p 56.20p 58.00p 37666
08/01/2025 59.00p 59.40p 58.10p 59.00p 25538
07/01/2025 59.00p 60.00p 58.02p 59.00p 39030
06/01/2025 59.00p 60.00p 58.00p 59.00p 10121
03/01/2025 59.50p 61.00p 57.25p 59.00p 19281
02/01/2025 60.50p 61.00p 59.50p 59.50p 7351
31/12/2024 60.50p 60.50p 60.31p 60.50p 0
30/12/2024 60.50p 61.00p 60.00p 60.50p 13088
27/12/2024 61.50p 62.00p 58.25p 60.50p 77050
24/12/2024 56.00p 62.97p 55.00p 61.50p 48581
23/12/2024 56.00p 57.00p 56.00p 56.00p 7363
20/12/2024 56.00p 56.50p 56.00p 56.00p 315070
19/12/2024 56.00p 57.00p 55.00p 56.00p 43214
18/12/2024 52.50p 58.00p 52.00p 56.00p 294775
17/12/2024 50.50p 51.90p 49.35p 50.50p 2677
16/12/2024 49.50p 51.00p 48.00p 50.50p 13903
13/12/2024 49.50p 51.00p 48.00p 49.50p 210428
12/12/2024 49.50p 51.00p 49.50p 49.50p 15261
11/12/2024 49.50p 51.00p 48.00p 49.50p 153260
10/12/2024 49.50p 51.00p 49.22p 49.50p 84169
09/12/2024 49.50p 51.00p 49.50p 49.50p 35397
06/12/2024 51.50p 51.50p 48.00p 49.00p 76987
05/12/2024 49.00p 51.95p 48.00p 51.50p 277089
04/12/2024 47.00p 49.49p 43.00p 49.00p 145924
03/12/2024 50.50p 51.00p 42.00p 47.00p 224545
02/12/2024 49.50p 52.50p 49.50p 51.00p 228313
29/11/2024 46.50p 50.00p 45.00p 49.50p 343635
28/11/2024 39.00p 49.00p 38.00p 40.20p 559088
27/11/2024 40.50p 40.50p 39.00p 39.50p 179753
26/11/2024 41.50p 42.00p 40.00p 40.50p 61955
25/11/2024 41.50p 41.58p 41.50p 41.50p 0
22/11/2024 41.50p 41.58p 41.50p 41.50p 0
21/11/2024 42.50p 44.60p 40.36p 41.50p 17779
20/11/2024 42.50p 44.00p 41.00p 44.00p 10075
19/11/2024 42.50p 44.00p 41.00p 42.50p 12917
18/11/2024 43.00p 43.50p 41.20p 42.50p 7335
15/11/2024 43.00p 44.00p 41.60p 43.00p 10898
14/11/2024 41.50p 44.00p 41.50p 43.00p 26150

*Close Price adjusted for both dividends and splits