Stock listing
LSE:WPHO Windar Photonics PLC Share Price
Home listing (LSE) of Windar Photonics PLC
Follow Windar Photonics PLC into a list and get an email when it puts out news.
Share price · LSE:WPHO
4.10p GBX (pence) +0.05 (+1.2%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- 4.07p – 4.20p GBX (pence)Oct 30, 2026
- Volume
- 673,556 sharesOct 30, 2026
- Market cap
- £3.95M GBPAt the close on Oct 30, 2026 · price × 96.37M shares outstanding
- 52-week range
- 3.63p – 61.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £25,484 GBPMedian day 164,339 shares · 4 days with no trades · last 3 months, Aug 25, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:WPHO · Home | 4.10p GBX (pence) | +0.05 (+1.2%) | 673,556 | 4.10p | 4.20p | 4.072p | 4.05p | Close on Oct 30, 2026 |
| Frankfurt:7WP | €0.039 EUR | -0.001 (-1.3%) | — | €0.039 | €0.039 | €0.039 | €0.040 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 25, 2026 – Oct 30, 2026 · LSE:WPHO · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.10p | +0.05 | +1.2% | 4.10p | 4.20p | 4.072p | 673,556 | |
| 4.05p | -0.05 | -1.2% | 4.10p | 4.20p | 4.00p | 1,836,457 | |
| 4.10p | 0.00 | 0.0% | 4.10p | 4.20p | 4.00p | 133,265 | |
| 4.10p | -0.025 | -0.6% | 4.125p | 4.25p | 4.00p | 771,053 | |
| 4.125p | 0.00 | 0.0% | 4.125p | 4.25p | 4.00p | 150,003 | |
| 4.125p | -0.125 | -2.9% | 4.25p | 4.25p | 4.00p | 826,251 | |
| 4.25p | +0.35 | +9.0% | 3.90p | 4.50p | 3.90p | 1,723,228 | |
| 3.90p | +0.20 | +5.4% | 3.75p | 4.00p | 3.63p | 405,084 | |
| 3.70p | -0.15 | -3.9% | 3.85p | 4.00p | 3.70p | 1,231,125 | |
| 3.85p | -0.05 | -1.3% | 3.90p | 4.00p | 3.70p | 60,298 | |
| 3.90p | 0.00 | 0.0% | 3.90p | 4.00p | 3.80p | 1,299,703 | |
| 3.90p | 0.00 | 0.0% | 3.90p | 4.00p | 3.70p | 33,313 | |
| 3.90p | 0.00 | 0.0% | 3.90p | 4.00p | 3.80p | 77,219 | |
| 3.90p | -0.175 | -4.3% | 4.075p | 4.25p | 3.80p | 74,960 | |
| 4.075p | -0.05 | -1.2% | 4.125p | 4.25p | 3.90p | 135,572 | |
| 4.125p | 0.00 | 0.0% | 4.125p | 4.25p | 4.00p | 16,685 | |
| 4.125p | +0.225 | +5.8% | 4.05p | 4.25p | 4.00p | 169,308 | |
| 3.90p | -0.15 | -3.7% | 4.25p | 4.25p | 3.90p | 48,208 | |
| 4.05p | -0.075 | -1.8% | 4.25p | 4.25p | 3.80p | 159,864 | |
| 4.125p | -0.125 | -2.9% | 4.25p | 4.50p | 4.00p | 164,425 | |
| 4.25p | -0.25 | -5.6% | 4.35p | 4.50p | 4.00p | 567,423 | |
| 4.50p | -0.05 | -1.1% | 4.55p | 4.60p | 4.25p | 1,206,507 | |
| 4.55p | -0.15 | -3.2% | 4.70p | 4.80p | 4.50p | 1,170,679 | |
| 4.70p | 0.00 | 0.0% | 4.70p | 4.80p | 4.60p | 114,546 | |
| 4.70p | 0.00 | 0.0% | 4.70p | 4.80p | 4.622p | 22,981 | |
| 4.70p | -0.15 | -3.1% | 4.85p | 4.90p | 4.622p | 143,644 | |
| 4.85p | -0.05 | -1.0% | 4.90p | 4.90p | 4.80p | 122,688 | |
| 4.90p | -0.10 | -2.0% | 5.25p | 5.50p | 4.84p | 383,164 | |
| 5.00p | -0.25 | -4.8% | 5.25p | 5.25p | 5.00p | 175,189 | |
| 5.25p | 0.00 | 0.0% | 5.25p | 5.50p | 5.00p | 224,509 | |
| 5.25p | 0.00 | 0.0% | 5.25p | 5.42p | 5.125p | 66,154 | |
| 5.25p | 0.00 | 0.0% | 5.25p | 5.50p | 5.00p | 298,999 | |
| 5.25p | 0.00 | 0.0% | 5.25p | 5.50p | 5.00p | 112,401 | |
| 5.25p | 0.00 | 0.0% | 5.25p | 5.50p | 5.00p | 62,991 | |
| 5.25p | -0.25 | -4.5% | 5.50p | 6.00p | 5.00p | 142,056 | |
| 5.50p | 0.00 | 0.0% | 5.50p | 5.60p | 5.20p | 164,253 | |
| 5.50p | +0.20 | +3.8% | 5.50p | 5.62p | 5.261p | 345,870 | |
| 5.30p | -0.20 | -3.6% | 5.50p | 5.628p | 5.30p | 149,359 | |
| 5.50p | -0.10 | -1.8% | 5.50p | 6.00p | 5.00p | 370,757 | |
| 5.60p | -0.32 | -5.4% | 5.75p | 6.00p | 5.00p | 971,122 | |
| 5.92p | +0.17 | +3.0% | 5.75p | 6.00p | 5.50p | 258,003 | |
| 5.75p | -0.25 | -4.2% | 5.75p | 6.00p | 5.50p | 1,500,822 | |
| 6.00p | 0.00 | 0.0% | 6.25p | 6.50p | 5.50p | 2,095,186 | |
| 6.00p | -20.50 | -77.4% | 6.00p | 7.00p | 5.00p | 4,278,497 | |
| 26.50p | 0.00 | 0.0% | 26.50p | 26.50p | 26.50p | 0 | |
| 26.50p | 0.00 | 0.0% | 26.50p | 26.50p | 26.50p | 0 | |
| 26.50p | 0.00 | 0.0% | 26.50p | 26.50p | 26.50p | 0 | |
| 26.50p | — | — | 26.50p | 26.50p | 26.50p | 0 |
- Ticker
- LSE:WPHO
- Asset type
- Stock
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 30, 2026
Holding(s) in Company
Latest news
Result of AGM
Sep 30, 2026
Closed 4.55p (-3.2%) on Sep 30, 2026
Interim Results
Sep 30, 2026
Closed 4.55p (-3.2%) on Sep 30, 2026
Result of Retail Offer and Total Voting Rights
Sep 17, 2026
Closed 5.25p (0.0%) on Sep 17, 2026
Follow-on Retail Offer to raise up to £300,000
Sep 9, 2026
Closed 5.50p (+3.8%) on Sep 10, 2026
Restoration - Windar Photonics PLC
Sep 1, 2026
Closed 6.00p (-77.4%) on Sep 1, 2026
Notice of Restoration of Trading
Aug 28, 2026
Closed 26.50p (0.0%) on Aug 28, 2026
Posting of Annual Report & Notice of AGM
Aug 27, 2026
Closed 26.50p (0.0%) on Aug 27, 2026
Completion of Directors’ Subscription
Aug 26, 2026
Closed 26.50p (0.0%) on Aug 27, 2026
Retail Offer to raise up to £200k
Aug 25, 2026
Closed 26.50p (0.0%) on Aug 25, 2026
Financings
New ordinary shares with warrants (Retail Offer Shares)
Sep 9, 2026 · US$406,581
Announced: up to £300,000 · GBX 5 a share · 1 warrant at GBX 10 for 36 months · Zeus Capital Limited
Dealers: Zeus Capital Limited
Private placement of new Ordinary Shares
Aug 28, 2026 · US$5.53M
Closed: £4.05M raised · GBX 5 a share · 1 warrant at GBX 10 for 36 months · Zeus
Dealers: Zeus (lead)
Insiders: Directors' Intended Participation is expected to raise a further £865,000, for expected total gross proceeds of £4.92 million
New Ordinary Shares (Retail Offer Shares) with warrants
Aug 25, 2026 · US$272,780
Update: up to £200,000 · GBX 5 a share · Warrants at GBX 10 for 36 months · Zeus Capital Limited
Dealers: Zeus Capital Limited
Private placement of equity (ordinary shares)
Aug 5, 2026 · US$5.33M
Update: about £4M
Use of proceeds: £2.0 million general working capital; improving reporting processes and controls; pursuing and converting new business pipeline via sales and marketing
Windar Photonics PLC on 6ix
- News releases
- 27 in the last 12 months · 132 in all · newest Oct 30, 2026 · oldest 2015
Where Windar Photonics PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:WPHO · Home listing · This page | LSE | United Kingdom | GBX |
| gettex:7WP | gettex | Germany | EUR |
| LS Exchange:A14Q5A | LS Exchange | Germany | EUR |
| Frankfurt:7WP | Frankfurt | Germany | EUR |
| Lang & Schwarz:A14Q5A | Lang & Schwarz | Germany | EUR |
| Munich:7WP | Munich | Germany | EUR |
| Stuttgart:7WP | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Windar Photonics PLC.