Windar Photonics Plc WPHO
LSE · United Kingdom · Electronic Technology
GBp 4.50-0.05 (-1.10%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 4.50 | -1.10% | GBp 4.60 | GBp 4.60 | GBp 4.25 | 1.21M |
| 2026-09-30 | GBp 4.55 | -3.19% | GBp 4.70 | GBp 4.80 | GBp 4.50 | 1.17M |
| 2026-09-29 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.80 | GBp 4.60 | 114.55K |
| 2026-09-28 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.80 | GBp 4.62 | 22.98K |
| 2026-09-25 | GBp 4.70 | -3.09% | GBp 4.85 | GBp 4.90 | GBp 4.62 | 143.64K |
| 2026-09-24 | GBp 4.85 | -1.02% | GBp 4.90 | GBp 4.90 | GBp 4.80 | 122.69K |
| 2026-09-23 | GBp 4.90 | -2.00% | GBp 5.25 | GBp 5.50 | GBp 4.84 | 383.16K |
| 2026-09-22 | GBp 5.00 | -4.76% | GBp 5.25 | GBp 5.25 | GBp 5.00 | 175.19K |
| 2026-09-21 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 224.51K |
| 2026-09-18 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.42 | GBp 5.13 | 66.15K |
| 2026-09-17 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 299.00K |
| 2026-09-16 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 112.40K |
| 2026-09-15 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 62.99K |
| 2026-09-14 | GBp 5.25 | -4.55% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 142.06K |
| 2026-09-11 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 5.60 | GBp 5.20 | 164.25K |
| 2026-09-10 | GBp 5.50 | +3.77% | GBp 5.50 | GBp 5.62 | GBp 5.26 | 345.87K |
| 2026-09-09 | GBp 5.30 | -3.64% | GBp 5.50 | GBp 5.63 | GBp 5.30 | 149.36K |
| 2026-09-08 | GBp 5.50 | -1.79% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 370.76K |
| 2026-09-07 | GBp 5.60 | -5.41% | GBp 5.75 | GBp 6.00 | GBp 5.00 | 971.12K |
| 2026-09-04 | GBp 5.92 | +2.96% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 258.00K |
| 2026-09-03 | GBp 5.75 | -4.17% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 1.50M |
| 2026-09-02 | GBp 6.00 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 5.50 | 2.10M |
| 2026-09-01 | GBp 6.00 | -77.36% | GBp 6.00 | GBp 7.00 | GBp 5.00 | 4.28M |
| 2026-08-28 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-08-27 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-08-26 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-08-25 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-08-24 | GBp 26.50 | +9,900.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-08-21 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-20 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-19 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-18 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-17 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-14 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-13 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-12 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-11 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-10 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-07 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-06 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-05 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-04 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-08-03 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-31 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-30 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-29 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-28 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-27 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-24 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-23 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-22 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-21 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-20 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-17 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-16 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-15 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-14 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-13 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-10 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-09 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-08 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-07 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-06 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-03 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-02 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-07-01 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-30 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-29 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-26 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-25 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-24 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-23 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-22 | GBp 0.26 | 0.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-19 | GBp 0.26 | -99.00% | GBp 0.26 | GBp 0.26 | GBp 0.26 | 0 |
| 2026-06-18 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 26.50 | GBp 26.50 | 0 |
| 2026-06-17 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.80 | 607 |
| 2026-06-16 | GBp 26.50 | 0.00% | GBp 26.50 | GBp 27.00 | GBp 26.00 | 13.98K |
| 2026-06-15 | GBp 26.50 | -1.85% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 41.37K |
| 2026-06-12 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 10.11K |
| 2026-06-11 | GBp 27.00 | 0.00% | GBp 27.00 | GBp 28.00 | GBp 26.00 | 30.96K |
| 2026-06-10 | GBp 27.00 | -1.82% | GBp 27.50 | GBp 28.00 | GBp 26.00 | 39.89K |
| 2026-06-09 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 27.80 | GBp 27.10 | 20.72K |
| 2026-06-08 | GBp 27.50 | 0.00% | GBp 27.50 | GBp 28.00 | GBp 26.00 | 66.08K |
| 2026-06-05 | GBp 27.50 | +0.92% | GBp 27.25 | GBp 28.00 | GBp 26.63 | 156.43K |
| 2026-06-04 | GBp 27.25 | +1.87% | GBp 26.75 | GBp 28.00 | GBp 26.50 | 101.59K |
| 2026-06-03 | GBp 26.75 | -1.83% | GBp 27.25 | GBp 27.05 | GBp 26.50 | 29.02K |
| 2026-06-02 | GBp 27.25 | 0.00% | GBp 27.25 | GBp 28.00 | GBp 26.50 | 25.68K |
| 2026-06-01 | GBp 27.25 | 0.00% | GBp 27.25 | GBp 28.00 | GBp 26.50 | 43.10K |
| 2026-05-29 | GBp 27.25 | 0.00% | GBp 27.25 | GBp 28.00 | GBp 26.50 | 25.22K |
| 2026-05-28 | GBp 27.25 | 0.00% | GBp 27.25 | GBp 28.00 | GBp 26.50 | 3.49K |