Windar Photonics PLC - WPHO.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44	42	42	44	41	55,932
February 19, 2026	43.5	42.5	42.5	44	41	113,404
February 18, 2026	43.5	43.5	43.5	44	42	58,067
February 17, 2026	43.5	43.5	43.5	43.99	43.2	34,962
February 16, 2026	43.5	43.5	43.5	44	43.26	1,050
February 13, 2026	43.5	43.5	43.5	44	43	47,911
February 12, 2026	43.5	43.5	43.5	44	43	38,362
February 11, 2026	44	43.5	43.5	44	43	68,198
February 10, 2026	44	43.5	43.5	44	43	45,954
February 09, 2026	40.5	43.5	43.5	44	40	110,415
February 06, 2026	40.99	40.5	40.5	41	40	65,332
February 05, 2026	41.5	40.5	40.5	42	40.5	16,497
February 04, 2026	40.5	41.5	41.5	42	40	59,911
February 03, 2026	43.5	40.5	40.5	45	40	188,933
February 02, 2026	44.5	43.5	43.5	45	42	93,147
January 30, 2026	45.5	44.5	44.5	46	44	94,411
January 29, 2026	45.5	45	45	46	45	64,051
January 28, 2026	45.5	45.5	45.5	46	45	23,497
January 27, 2026	45.5	45.5	45.5	46	45.4	53,047
January 26, 2026	46	45.5	45.5	47	45	143,509
January 23, 2026	46	46.7	46.7	47	46	4,536
January 22, 2026	46.5	46.5	46.5	47	46	31,543
January 21, 2026	48.5	46.5	46.5	48.8	45.86	147,250
January 20, 2026	49	48	48	50	47	15,183
January 19, 2026	49	49	49	50	48	62,791
January 16, 2026	49	49	49	50	48.72	1.57M
January 15, 2026	49	49	49	50	48	80,912
January 14, 2026	49	49.4	49.4	49.4	48.7	10,924
January 13, 2026	49.5	49	49	50	48	63,220
January 12, 2026	49	49.5	49.5	51	48	48,461
January 09, 2026	49	49	49	50	48	31,529
January 08, 2026	49	49	49	50	48	127,897
January 07, 2026	46.75	49	49	50	46.5	252,282
January 06, 2026	46.5	46.5	46.5	47	44	238,387
January 05, 2026	43.5	46	46	47	42	103,637
January 02, 2026	42	43.5	43.5	45	42	84,685
December 31, 2025	42	42	42	42	41.55	12,000
December 30, 2025	42	42	42	43	41	5,584
December 29, 2025	41	42	42	43	40	66,648
December 24, 2025	41	41	41	42	40	47,233
December 23, 2025	35	41	41	41	31.15	497,551
December 22, 2025	44	43.5	43.5	44	43.5	31,397
December 19, 2025	42.5	43.5	43.5	44	42	43,924
December 18, 2025	41.5	42.5	42.5	43	41	31,979
December 17, 2025	41	41.5	41.5	42	40	61,091
December 16, 2025	41.5	41	41	42	40	56,111
December 15, 2025	41.3	41.5	41.5	42	40	106,879
December 12, 2025	44	41.3	41.3	44	41.21	234,125
December 11, 2025	44.5	44	44	45	43	55,514
December 10, 2025	44.5	44.5	44.5	44.75	44.1	52,190
December 09, 2025	45.3	44.5	44.5	45.3	44	63,349
December 08, 2025	45.3	45	45	46	44.6	46,049
December 05, 2025	47.5	45.3	45.3	48	44.89	134,165
December 04, 2025	48	47.13	47.13	50	47.13	30,674
December 03, 2025	49	49	49	50.5	49	62,162
December 02, 2025	49	48.5	48.5	50	48	7,086
December 01, 2025	50	49	49	51	48.35	88,436
November 28, 2025	50.5	50	50	51	48	143,390
November 27, 2025	51	51	51	52	50	24,091
November 26, 2025	51	51	51	52	50	17,387

Windar Photonics PLC (WPHO.L) LSE