Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.00 | 580.00 | 570.00 | 570.00 | 570.00 | 9,846 |
| 2026-10-15 | 570.00 | 586.00 | 570.00 | 570.00 | 570.00 | 64,977 |
| 2026-10-14 | 570.00 | 588.00 | 570.00 | 574.00 | 574.00 | 3,170 |
| 2026-10-13 | 584.00 | 590.00 | 572.00 | 574.00 | 574.00 | 15,907 |
| 2026-10-12 | 586.00 | 586.00 | 576.50 | 586.00 | 586.00 | 2,375 |
| 2026-10-09 | 578.00 | 580.00 | 572.00 | 576.00 | 576.00 | 920,154 |
| 2026-10-08 | 570.00 | 576.00 | 566.51 | 570.00 | 570.00 | 15,012 |
| 2026-10-07 | 576.00 | 582.00 | 570.72 | 576.00 | 576.00 | 34,960 |
| 2026-10-06 | 570.00 | 588.00 | 570.00 | 576.00 | 576.00 | 24,730 |
| 2026-10-05 | 572.00 | 592.00 | 572.00 | 572.00 | 572.00 | 1,495 |
| 2026-10-02 | 588.00 | 588.00 | 576.00 | 576.00 | 576.00 | 18,048 |
| 2026-10-01 | 582.00 | 598.00 | 580.00 | 584.00 | 584.00 | 12,638 |
| 2026-09-30 | 592.00 | 600.00 | 587.83 | 592.00 | 592.00 | 22,603 |
| 2026-09-29 | 600.00 | 600.00 | 588.80 | 590.00 | 590.00 | 18,769 |
| 2026-09-28 | 580.00 | 616.00 | 560.00 | 602.00 | 602.00 | 167,750 |
| 2026-09-25 | 552.00 | 574.00 | 552.00 | 574.00 | 574.00 | 24,124 |
| 2026-09-24 | 552.00 | 570.00 | 552.00 | 552.00 | 552.00 | 58,972 |
| 2026-09-23 | 556.00 | 556.00 | 546.00 | 550.00 | 550.00 | 228,227 |
| 2026-09-22 | 550.00 | 555.00 | 548.00 | 548.00 | 548.00 | 53,764 |
| 2026-09-21 | 554.00 | 580.00 | 550.00 | 554.00 | 554.00 | 71,181 |
| 2026-09-18 | 546.00 | 564.00 | 546.00 | 564.00 | 564.00 | 94,762 |
| 2026-09-17 | 550.00 | 578.00 | 548.00 | 548.00 | 548.00 | 16,278 |
| 2026-09-16 | 558.00 | 558.00 | 550.00 | 558.00 | 558.00 | 2,267 |
| 2026-09-15 | 562.00 | 568.50 | 534.23 | 550.00 | 550.00 | 72,885 |
| 2026-09-14 | 560.00 | 571.20 | 558.00 | 558.00 | 558.00 | 429,157 |
| 2026-09-11 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | 13,583 |
| 2026-09-10 | 562.00 | 588.00 | 560.00 | 568.00 | 568.00 | 9,323 |
| 2026-09-09 | 560.00 | 570.00 | 560.00 | 568.00 | 568.00 | 4,077 |
| 2026-09-08 | 564.00 | 570.00 | 560.00 | 564.00 | 564.00 | 239,532 |
| 2026-09-07 | 560.00 | 582.00 | 560.00 | 560.00 | 560.00 | 37,703 |
| 2026-09-04 | 576.00 | 584.00 | 550.00 | 562.00 | 562.00 | 55,801 |
| 2026-09-03 | 574.00 | 594.00 | 570.00 | 580.00 | 580.00 | 52,844 |
| 2026-09-02 | 580.00 | 584.00 | 570.00 | 580.00 | 580.00 | 129,631 |
| 2026-09-01 | 622.00 | 626.00 | 572.00 | 574.00 | 574.00 | 152,602 |
| 2026-08-28 | 554.00 | 570.00 | 550.02 | 554.00 | 554.00 | 48,279 |
| 2026-08-27 | 550.00 | 570.00 | 541.20 | 566.00 | 566.00 | 7,775 |
| 2026-08-26 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 9,389 |
| 2026-08-25 | 530.00 | 550.00 | 530.00 | 538.00 | 538.00 | 6,111 |
| 2026-08-24 | 540.00 | 550.00 | 526.68 | 550.00 | 550.00 | 11,119 |
| 2026-08-21 | 532.00 | 540.00 | 520.00 | 531.00 | 531.00 | 132,323 |
| 2026-08-20 | 546.00 | 560.00 | 540.00 | 540.00 | 540.00 | 49,737 |
| 2026-08-19 | 560.00 | 560.00 | 545.62 | 552.00 | 552.00 | 16,978 |
| 2026-08-18 | 560.00 | 560.00 | 547.55 | 560.00 | 560.00 | 14,097 |
| 2026-08-17 | 520.00 | 570.00 | 514.00 | 546.00 | 546.00 | 165,945 |
| 2026-08-14 | 520.00 | 528.74 | 513.61 | 520.00 | 520.00 | 19,289 |
| 2026-08-13 | 522.00 | 530.00 | 514.00 | 516.00 | 516.00 | 1,209 |
| 2026-08-12 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | 9,796 |
| 2026-08-11 | 520.00 | 530.00 | 513.54 | 520.00 | 520.00 | 16,154 |
| 2026-08-10 | 510.00 | 526.00 | 510.00 | 520.00 | 520.00 | 33,740 |
| 2026-08-07 | 510.00 | 530.00 | 507.00 | 510.00 | 510.00 | 14,777 |
| 2026-08-06 | 520.00 | 534.61 | 504.00 | 504.00 | 504.00 | 38,542 |
| 2026-08-05 | 490.00 | 520.00 | 490.00 | 516.00 | 516.00 | 15,463 |
| 2026-08-04 | 486.00 | 500.00 | 477.25 | 497.00 | 497.00 | 36,870 |
| 2026-08-03 | 490.00 | 490.00 | 470.00 | 485.00 | 485.00 | 53,774 |
| 2026-07-31 | 500.00 | 500.00 | 465.00 | 473.00 | 473.00 | 104,254 |
| 2026-07-30 | 481.00 | 500.00 | 476.00 | 478.00 | 478.00 | 14,784 |
| 2026-07-29 | 490.00 | 500.00 | 480.00 | 481.00 | 481.00 | 35,766 |
| 2026-07-28 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 27,917 |
| 2026-07-27 | 510.00 | 510.00 | 490.00 | 491.00 | 491.00 | 126,677 |
| 2026-07-24 | 480.00 | 510.00 | 478.23 | 510.00 | 510.00 | 105,382 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.