1. Share Prices

  2. Windar Photonics PLC (WPHO)

57.50p+0.00 (+0.00%)05 Nov 2025, 16:26
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
Nov 5, 202557.50p59.00p56.00p57.50p23,292
Nov 4, 202557.50p59.00p56.00p57.50p32,322
Nov 3, 202557.50p61.00p56.00p61.00p71,162
Oct 31, 202557.00p60.00p56.00p57.50p30,150
Oct 30, 202557.00p58.00p56.00p57.00p16,046
Oct 29, 202556.50p58.00p56.00p57.00p24,013
Oct 28, 202556.50p57.70p56.33p56.50p18,455
Oct 27, 202557.50p60.00p55.00p56.50p58,205
Oct 24, 202557.50p59.00p56.00p57.50p15,913
Oct 23, 202557.50p60.00p56.00p57.50p30,466
Oct 22, 202556.50p60.00p56.00p58.50p112,249
Oct 21, 202553.50p57.00p53.00p56.50p69,778
Oct 20, 202551.00p55.00p50.00p53.50p81,186
Oct 17, 202553.00p54.00p50.00p52.00p243,560
Oct 16, 202552.50p54.00p52.00p53.00p40,467
Oct 15, 202553.00p53.50p50.10p52.50p403,629
Oct 14, 202554.00p55.00p52.00p53.00p33,108
Oct 13, 202556.50p59.00p52.00p54.00p325,152
Oct 10, 202558.50p60.00p55.00p56.50p145,688
Oct 9, 202561.00p62.00p57.00p58.50p124,133
Oct 8, 202561.00p62.00p60.00p61.00p24,739
Oct 7, 202561.50p62.00p60.00p61.00p17,043
Oct 6, 202562.00p63.00p61.00p61.50p14,806
Oct 3, 202562.00p63.00p61.00p62.00p34,961
Oct 2, 202561.50p63.00p61.00p63.00p25,333
Oct 1, 202562.00p63.00p61.06p61.50p46,699
Sep 30, 202563.00p64.00p61.00p62.00p68,892
Sep 29, 202563.50p65.00p62.00p63.00p38,141
Sep 26, 202564.00p65.00p63.00p63.50p92,923
Sep 25, 202564.00p65.00p63.00p64.00p78,172
Sep 24, 202564.00p65.00p63.00p64.00p26,074
Sep 23, 202563.50p65.00p62.00p64.00p62,040
Sep 22, 202563.50p65.00p62.00p65.00p43,362
Sep 19, 202563.50p64.40p62.45p63.50p64,577
Sep 18, 202563.50p64.00p62.20p63.50p11,179
Sep 17, 202563.50p65.00p62.00p65.00p55,581
Sep 16, 202564.00p65.00p61.00p63.50p73,854
Sep 15, 202563.00p65.00p62.00p64.00p118,078
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
12345
Showing 1 to 50 of 249

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.