Windar Photonics PLC (WPHO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 12:14PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 47.45 | 50.00 | 46.00 | 46.08 | 46.08 | 82,315 |
| 25 Apr 2024 | 45.00 | 51.00 | 44.00 | 48.50 | 48.50 | 210,252 |
| 24 Apr 2024 | 44.00 | 47.00 | 43.00 | 47.00 | 47.00 | 101,603 |
| 23 Apr 2024 | 44.00 | 44.76 | 44.76 | 44.00 | 44.00 | 3,553 |
| 22 Apr 2024 | 44.00 | 45.88 | 43.90 | 44.00 | 44.00 | 31,843 |
| 19 Apr 2024 | 40.00 | 46.60 | 41.00 | 44.00 | 44.00 | 150,630 |
| 18 Apr 2024 | 37.00 | 41.00 | 36.00 | 40.00 | 40.00 | 2,029,845 |
| 17 Apr 2024 | 36.50 | 38.00 | 35.00 | 37.00 | 37.00 | 17,448 |
| 16 Apr 2024 | 36.50 | 37.70 | 35.78 | 36.50 | 36.50 | 52,327 |
| 15 Apr 2024 | 36.50 | 38.00 | 35.00 | 36.00 | 36.00 | 38,855 |
| 12 Apr 2024 | 34.00 | 37.00 | 33.00 | 36.50 | 36.50 | 215,629 |
| 11 Apr 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 10 Apr 2024 | 34.00 | 33.50 | 33.30 | 34.00 | 34.00 | 9,000 |
| 09 Apr 2024 | 33.50 | 34.20 | 33.20 | 34.50 | 34.50 | 373,034 |
| 08 Apr 2024 | 33.00 | 37.00 | 33.00 | 33.50 | 33.50 | 405,200 |
| 05 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 114 |
| 04 Apr 2024 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 17,371 |
| 03 Apr 2024 | 33.00 | 32.17 | 32.17 | 33.00 | 33.00 | 96 |
| 02 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 28 Mar 2024 | 33.00 | 32.00 | 31.00 | 33.00 | 33.00 | 10,601 |
| 27 Mar 2024 | 33.00 | 34.00 | 33.02 | 33.00 | 33.00 | 316 |
| 26 Mar 2024 | 33.00 | 34.00 | 34.00 | 33.00 | 33.00 | 1 |
| 25 Mar 2024 | 33.00 | 32.00 | 30.00 | 33.00 | 33.00 | 505 |
| 22 Mar 2024 | 33.00 | 32.80 | 31.40 | 33.00 | 33.00 | 1,539 |
| 21 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 41,459 |
| 20 Mar 2024 | 33.00 | 32.17 | 32.17 | 33.00 | 33.00 | 602 |
| 19 Mar 2024 | 33.00 | 33.20 | 33.20 | 33.00 | 33.00 | 301 |
| 18 Mar 2024 | 33.00 | 32.10 | 32.00 | 33.00 | 33.00 | 1,383 |
| 15 Mar 2024 | 33.50 | 33.28 | 32.00 | 33.00 | 33.00 | 55,564 |
| 14 Mar 2024 | 33.50 | 35.00 | 31.40 | 33.50 | 33.50 | 612 |
| 13 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 12 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 11 Mar 2024 | 33.50 | 32.25 | 32.22 | 33.50 | 33.50 | 20,500 |
| 08 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 07 Mar 2024 | 33.50 | 34.00 | 32.03 | 33.50 | 33.50 | 30,897 |
| 06 Mar 2024 | 35.00 | 34.55 | 32.50 | 33.50 | 33.50 | 42,942 |
| 05 Mar 2024 | 37.00 | 36.02 | 33.00 | 35.50 | 35.50 | 351,234 |
| 04 Mar 2024 | 37.00 | 38.00 | 36.60 | 37.00 | 37.00 | 14,849 |
| 01 Mar 2024 | 34.50 | 38.69 | 33.00 | 37.00 | 37.00 | 30,115 |
| 29 Feb 2024 | 34.50 | 33.65 | 33.65 | 34.50 | 34.50 | 210 |
| 28 Feb 2024 | 34.50 | 36.00 | 33.00 | 34.50 | 34.50 | 63,856 |
| 27 Feb 2024 | 33.00 | 36.00 | 32.00 | 34.50 | 34.50 | 103,886 |
| 26 Feb 2024 | 33.00 | 34.00 | 33.20 | 33.00 | 33.00 | 605 |
| 23 Feb 2024 | 33.00 | 33.24 | 32.10 | 33.00 | 33.00 | 37,455 |
| 22 Feb 2024 | 33.00 | 33.50 | 32.50 | 33.00 | 33.00 | 51,500 |
| 21 Feb 2024 | 32.50 | 32.65 | 32.60 | 32.50 | 32.50 | 20,152 |
| 20 Feb 2024 | 32.50 | 33.00 | 32.00 | 32.50 | 32.50 | 45,085 |
| 19 Feb 2024 | 32.50 | 32.88 | 32.00 | 32.50 | 32.50 | 31,109 |
| 16 Feb 2024 | 32.50 | 32.92 | 32.00 | 32.50 | 32.50 | 38,400 |
| 15 Feb 2024 | 33.00 | 34.00 | 32.02 | 32.50 | 32.50 | 91,041 |
| 14 Feb 2024 | 33.50 | 34.00 | 32.00 | 33.00 | 33.00 | 110,043 |
| 13 Feb 2024 | 33.50 | 33.53 | 33.00 | 33.50 | 33.50 | 57,500 |
| 12 Feb 2024 | 34.00 | 36.00 | 33.00 | 33.50 | 33.50 | 225,488 |
| 09 Feb 2024 | 37.50 | 37.00 | 30.00 | 33.50 | 33.50 | 7,159,635 |
| 08 Feb 2024 | 37.50 | 36.00 | 36.00 | 37.50 | 37.50 | 2 |
| 07 Feb 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 06 Feb 2024 | 37.50 | 39.00 | 36.15 | 37.50 | 37.50 | 70,015 |
| 05 Feb 2024 | 37.50 | 39.00 | 35.00 | 36.50 | 36.50 | 62,823 |
| 02 Feb 2024 | 38.50 | 37.90 | 37.00 | 38.50 | 38.50 | 50,585 |
| 01 Feb 2024 | 40.00 | 39.30 | 37.00 | 38.50 | 38.50 | 29,613 |
| 31 Jan 2024 | 41.00 | 40.00 | 38.00 | 40.00 | 40.00 | 32,933 |
| 30 Jan 2024 | 41.00 | 40.70 | 40.00 | 41.00 | 41.00 | 111,444 |
| 29 Jan 2024 | 41.00 | 42.00 | 40.10 | 41.00 | 41.00 | 6,609 |
| 26 Jan 2024 | 41.50 | 41.00 | 40.00 | 41.00 | 41.00 | 147,083 |
| 25 Jan 2024 | 41.50 | 41.51 | 41.51 | 41.50 | 41.50 | 110 |
| 24 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 23 Jan 2024 | 41.50 | 42.00 | 41.00 | 41.50 | 41.50 | 27 |
| 22 Jan 2024 | 41.50 | 40.00 | 40.00 | 41.50 | 41.50 | 21,180 |
| 19 Jan 2024 | 41.50 | 41.75 | 41.00 | 41.50 | 41.50 | 5,245 |
| 18 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 17 Jan 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - |
| 16 Jan 2024 | 43.50 | 45.00 | 41.00 | 41.50 | 41.50 | 21,009 |
| 15 Jan 2024 | 42.20 | 46.00 | 42.00 | 43.50 | 43.50 | 22,797 |
| 12 Jan 2024 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | 11,543 |
| 11 Jan 2024 | 45.00 | 45.24 | 44.00 | 45.00 | 45.00 | 9,962 |
| 10 Jan 2024 | 45.00 | 44.00 | 44.00 | 45.00 | 45.00 | 29 |
| 09 Jan 2024 | 45.00 | 45.25 | 44.00 | 45.00 | 45.00 | 152,424 |
| 08 Jan 2024 | 45.50 | 44.20 | 44.00 | 45.00 | 45.00 | 8,830 |
| 05 Jan 2024 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 75,000 |
| 04 Jan 2024 | 46.00 | 46.00 | 45.90 | 45.50 | 45.50 | 14,089 |
| 03 Jan 2024 | 46.00 | 47.00 | 45.00 | 46.00 | 46.00 | 26,228 |
| 02 Jan 2024 | 48.00 | 47.00 | 45.00 | 46.00 | 46.00 | 214,933 |
| 29 Dec 2023 | 48.00 | 47.00 | 47.00 | 48.00 | 48.00 | 2,250 |
| 28 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 27 Dec 2023 | 48.00 | 48.50 | 47.00 | 48.00 | 48.00 | 18,050 |
| 22 Dec 2023 | 48.00 | 47.00 | 47.00 | 48.00 | 48.00 | 100 |
| 21 Dec 2023 | 48.00 | 48.50 | 47.00 | 48.00 | 48.00 | 576 |
| 20 Dec 2023 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 5,065 |
| 19 Dec 2023 | 48.00 | 48.80 | 47.50 | 48.00 | 48.00 | 4,212 |
| 18 Dec 2023 | 48.00 | 47.40 | 47.20 | 48.00 | 48.00 | 12,675 |
| 15 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 14 Dec 2023 | 47.50 | 49.00 | 48.00 | 48.00 | 48.00 | 10,319 |
| 13 Dec 2023 | 48.50 | 50.00 | 47.20 | 48.00 | 48.00 | 67,867 |
| 12 Dec 2023 | 48.00 | 50.00 | 47.00 | 48.50 | 48.50 | 5,432 |
| 11 Dec 2023 | 48.00 | 49.00 | 47.64 | 48.00 | 48.00 | 24,715 |
| 08 Dec 2023 | 42.00 | 48.90 | 40.80 | 48.00 | 48.00 | 308,852 |
| 07 Dec 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 06 Dec 2023 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | 1,940 |
| 05 Dec 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 04 Dec 2023 | 48.50 | 47.15 | 47.15 | 48.50 | 48.50 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.