1. Share Prices

  2. Windar Photonics PLC (WPHO)

55.00p-2.10 (-3.68%)05 Aug 2025, 14:10
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
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
Jul 3, 202549.00p50.00p48.00p49.00p51,403
Jul 2, 202548.50p49.79p48.10p49.00p90,390
Jul 1, 202552.50p53.00p48.00p48.50p185,593
Jun 30, 202553.50p54.50p51.00p54.50p20,979
Jun 27, 202553.50p53.74p53.00p53.50p88,902
Jun 26, 202553.50p54.00p51.00p53.50p36,344
Jun 25, 202555.00p56.00p50.65p53.50p73,924
Jun 24, 202559.00p61.00p55.00p58.00p64,368
Jun 23, 202559.00p59.60p57.20p59.00p17,056
Jun 20, 202559.00p61.00p56.00p59.00p40,174
Jun 19, 202559.00p62.00p57.20p59.00p17,839
Jun 18, 202557.50p61.50p57.00p61.50p122,868
Jun 17, 202557.50p58.97p57.50p57.50p131,664
Jun 16, 202553.00p59.50p52.50p57.50p145,238
Jun 13, 202551.00p55.00p50.00p53.00p77,153
Jun 12, 202550.00p52.00p50.00p51.00p19,652
Jun 11, 202550.50p53.00p48.20p50.00p155,803
Jun 10, 202547.00p52.90p47.00p52.25p139,605
Jun 9, 202547.00p47.75p47.70p47.00p3,029
Jun 6, 202547.00p47.80p46.00p47.00p42,314
Jun 5, 202547.50p48.00p46.00p47.00p19,210
Jun 4, 202547.50p48.00p46.00p47.50p14,543
Jun 3, 202548.10p50.00p47.20p47.50p44,385
Jun 2, 202548.10p48.30p48.30p48.10p1,026
May 30, 202548.10p49.00p47.20p48.10p8
May 29, 202548.10p48.30p48.30p48.10p1,000
May 28, 202548.60p49.00p47.20p48.10p4,654
May 27, 202548.60p47.23p47.23p48.60p995
12345
Showing 1 to 50 of 233

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64