1. Share Prices

  2. Windar Photonics PLC (WPHO)

61.50p-2.00 (-3.15%)12 Sep 2025, 16:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Windar Photonics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202563.50p65.00p60.00p61.50p87,972
Sep 11, 202563.50p63.40p62.00p63.50p24,157
Sep 10, 202563.00p65.00p62.00p65.00p219,994
Sep 9, 202558.50p64.00p57.00p63.00p206,566
Sep 8, 202555.00p60.00p53.00p58.50p74,020
Sep 5, 202555.50p57.00p53.00p55.50p20,699
Sep 4, 202555.00p57.00p54.00p55.50p49,437
Sep 3, 202554.50p56.00p53.00p55.00p106,797
Sep 2, 202554.50p57.00p53.00p54.50p129,760
Sep 1, 202555.50p56.80p53.00p54.50p135,076
Aug 29, 202560.50p60.55p52.61p55.50p318,742
Aug 28, 202564.00p65.00p59.00p60.50p148,623
Aug 27, 202564.50p65.00p63.00p64.00p108,555
Aug 26, 202564.50p66.50p63.00p64.50p143,719
Aug 22, 202564.50p66.00p63.00p64.00p132,848
Aug 21, 202560.00p66.00p60.00p66.00p134,610
Aug 20, 202559.00p61.50p58.00p60.00p90,531
Aug 19, 202558.50p60.00p58.00p59.00p120,125
Aug 18, 202558.50p59.00p58.00p59.00p130,313
Aug 15, 202557.00p60.00p56.00p58.00p369,932
Aug 14, 202557.00p58.00p56.00p57.00p235,697
Aug 13, 202556.75p58.00p56.00p57.00p404,503
Aug 12, 202554.50p58.00p52.25p56.75p457,355
Aug 11, 202554.00p57.00p52.00p54.50p323,127
Aug 8, 202552.75p52.88p51.50p52.75p25,169
Aug 7, 202555.00p55.00p51.25p52.25p92,680
Aug 6, 202555.00p57.00p53.00p55.00p14,014
Aug 5, 202557.00p58.00p53.00p55.00p20,875
Aug 4, 202557.00p58.00p55.00p57.00p9,787
Aug 1, 202557.00p57.90p56.00p57.00p76,326
Jul 31, 202557.00p57.20p57.17p57.00p3,866
Jul 30, 202557.00p57.40p56.04p57.00p22,520
Jul 29, 202557.00p58.00p56.00p57.00p50,132
Jul 28, 202557.00p57.48p56.75p57.00p21,818
Jul 25, 202557.00p57.45p57.00p57.00p35,008
Jul 24, 202557.00p58.00p56.00p57.00p28,082
Jul 23, 202557.00p57.50p56.26p57.00p57,796
Jul 22, 202557.00p57.00p56.50p57.00p91,124
Jul 21, 202557.20p58.00p55.00p57.00p81,648
Jul 18, 202556.50p58.00p55.00p56.50p42,077
Jul 17, 202555.50p58.00p55.00p56.50p25,172
Jul 16, 202557.00p57.00p55.70p55.50p27,175
Jul 15, 202558.00p60.00p56.52p57.00p68,405
Jul 14, 202556.00p61.00p56.88p58.00p227,777
Jul 11, 202553.00p59.50p53.35p56.00p217,267
Jul 10, 202552.00p54.00p52.75p53.50p75,118
Jul 9, 202550.50p53.00p50.00p51.50p101,779
Jul 8, 202549.00p52.00p48.60p50.50p284,982
Jul 7, 202549.00p50.00p47.67p49.00p71,902
Jul 4, 202549.00p50.00p48.00p49.00p41,200
12345
Showing 1 to 50 of 244

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.