Windar Photonics PLC (WPHO.L) LSE

58.10

-0.9(-1.53%)

Updated at August 19 08:38AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	58.45	59	59	59	58	130,313
August 15, 2025	58	58	58	60	56	369,932
August 14, 2025	56	57	57	58	56	235,697
August 13, 2025	57.9	57	57	58	56	404,504
August 12, 2025	52.25	56.75	56.75	58	52.25	457,357
August 11, 2025	56	54.5	54.5	57	52	323,127
August 08, 2025	52.88	52.75	52.75	52.88	51.5	27,061
August 07, 2025	53.2	52.25	52.25	55	51.25	99,854
August 06, 2025	53	55	55	57	53	15,527
August 05, 2025	56	55	55	58	53	22,698
August 04, 2025	56.1	57	57	58	55	9,788
August 01, 2025	57	57	57	57.9	56	76,326
July 31, 2025	57.2	57	57	57.2	57	7,040
July 30, 2025	57.4	57	57	57.4	56.04	24,020
July 29, 2025	57	57	57	58	56	50,133
July 28, 2025	57.48	57	57	57.48	56.75	21,818
July 25, 2025	57.45	57	57	57.45	57	20,008
July 24, 2025	56.55	57	57	58	56	28,083
July 23, 2025	57.5	57	57	57.5	56.26	57,796
July 22, 2025	56.52	57	57	57	56.5	91,124
July 21, 2025	56.5	57	57	58	55	81,649
July 18, 2025	57.1	56.5	56.5	58	55	43,834
July 17, 2025	56	56.5	56.5	58	55	32,314
July 16, 2025	56.5	55.5	55.5	57	55.5	27,176
July 15, 2025	59.96	57	57	60	56.52	68,407
July 14, 2025	56.98	58	58	61	56.88	234,778
July 11, 2025	53.79	56	56	59.5	53.35	217,274
July 10, 2025	52.8	53.5	53.5	54	52.75	75,119
July 09, 2025	51.6	51.5	51.5	53	50	101,779
July 08, 2025	49	50.5	50.5	52	48.6	284,983
July 07, 2025	49	49	49	50	47.67	71,902
July 04, 2025	50	49	49	50	48	41,202
July 03, 2025	50	49	49	50	48	52,072
July 02, 2025	49	49	49	49.79	48.1	90,490
July 01, 2025	53	48.5	48.5	53	48	185,594
June 30, 2025	54.5	54.5	54.5	54.5	51	21,503
June 27, 2025	53	53.5	53.5	53.5	53	31,514
June 26, 2025	53.85	53.5	53.5	54	51	36,346
June 25, 2025	55.4	53.5	53.5	56	50.65	73,930
June 24, 2025	61	58	58	61	55	64,369
June 23, 2025	59.6	59	59	59.6	57.2	18,280
June 20, 2025	61	59	59	61	56	40,175
June 19, 2025	61	59	59	62	57.2	17,839
June 18, 2025	58.97	61.5	61.5	61.5	57	122,868
June 17, 2025	57.65	57.5	57.5	58.97	57.5	131,664
June 16, 2025	54.75	57.5	57.5	59.5	52.5	148,976
June 13, 2025	52	53	53	55	50	77,153
June 12, 2025	51	51	51	52	50	19,653
June 11, 2025	49.32	50	50	53	48.2	155,804
June 10, 2025	49.5	52.25	52.25	52.9	47	139,605
June 09, 2025	47.7	47	47	47.75	47	3,858
June 06, 2025	46.02	47	47	47.8	46	53,803
June 05, 2025	47	47	47	48	46	19,210
June 04, 2025	48	47.5	47.5	48	46	14,543
June 03, 2025	48.3	47.5	47.5	50	47.2	44,385
June 02, 2025	48.3	48.1	48.1	48.3	48.1	2,052
May 30, 2025	47.2	48.1	48.1	49	47.2	8
May 29, 2025	48.3	48.1	48.1	48.3	48.1	1,000
May 28, 2025	47.23	48.1	48.1	49	47.2	4,655
May 27, 2025	47.23	48.6	48.6	48.6	47.23	995