Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 224.00 | 230.00 | 208.00 | 224.00 | 224.00 | 30,997 |
| 2024-08-29 | 212.00 | 216.00 | 207.20 | 212.00 | 212.00 | 12,208 |
| 2024-08-28 | 210.00 | 218.00 | 210.00 | 214.00 | 214.00 | 9,145 |
| 2024-08-27 | 210.00 | 214.00 | 205.98 | 214.00 | 214.00 | 13,677 |
| 2024-08-23 | 210.00 | 210.00 | 200.50 | 200.50 | 200.50 | 139 |
| 2024-08-22 | 188.00 | 210.00 | 187.69 | 210.00 | 210.00 | 28,071 |
| 2024-08-21 | 180.50 | 184.00 | 180.50 | 184.00 | 184.00 | 349 |
| 2024-08-20 | 189.00 | 189.00 | 177.69 | 183.50 | 183.50 | 3,469 |
| 2024-08-19 | 185.00 | 189.00 | 181.00 | 181.00 | 181.00 | 13,335 |
| 2024-08-16 | 175.00 | 184.70 | 175.00 | 182.00 | 182.00 | 3,568 |
| 2024-08-15 | 174.33 | 183.56 | 174.33 | 179.00 | 179.00 | 12,850 |
| 2024-08-14 | 185.00 | 185.00 | 174.32 | 181.00 | 181.00 | 14,144 |
| 2024-08-13 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 0 |
| 2024-08-12 | 183.00 | 188.00 | 180.00 | 184.00 | 184.00 | 10,633 |
| 2024-08-09 | 176.00 | 184.00 | 172.89 | 182.50 | 182.50 | 35,059 |
| 2024-08-08 | 174.86 | 174.86 | 174.50 | 174.50 | 174.50 | 2,500 |
| 2024-08-07 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 22,531 |
| 2024-08-06 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 16,516 |
| 2024-08-05 | 168.95 | 174.50 | 164.00 | 174.50 | 174.50 | 15,127 |
| 2024-08-02 | 171.00 | 176.50 | 171.00 | 176.50 | 176.50 | 10,000 |
| 2024-08-01 | 175.00 | 176.50 | 173.10 | 176.50 | 176.50 | 1,997 |
| 2024-07-31 | 170.00 | 175.93 | 170.00 | 174.00 | 174.00 | 6,126 |
| 2024-07-30 | 170.00 | 175.84 | 164.00 | 174.50 | 174.50 | 48,183 |
| 2024-07-29 | 183.88 | 183.88 | 181.00 | 181.00 | 181.00 | 2,157 |
| 2024-07-26 | 181.00 | 185.64 | 173.00 | 181.00 | 181.00 | 9,078 |
| 2024-07-25 | 190.00 | 190.50 | 181.18 | 190.50 | 190.50 | 5,907 |
| 2024-07-24 | 190.00 | 199.00 | 186.00 | 192.50 | 192.50 | 7,202 |
| 2024-07-23 | 204.00 | 205.00 | 194.00 | 199.50 | 199.50 | 26,820 |
| 2024-07-22 | 208.00 | 218.00 | 204.00 | 210.00 | 210.00 | 17,531 |
| 2024-07-19 | 210.00 | 222.91 | 208.00 | 218.00 | 218.00 | 10,368 |
| 2024-07-18 | 210.00 | 218.40 | 210.00 | 215.00 | 215.00 | 8,758 |
| 2024-07-17 | 210.00 | 213.00 | 208.80 | 213.00 | 213.00 | 11,356 |
| 2024-07-16 | 212.00 | 216.92 | 210.09 | 213.00 | 213.00 | 155,979 |
| 2024-07-15 | 205.00 | 208.73 | 205.00 | 208.00 | 208.00 | 8,005 |
| 2024-07-12 | 209.70 | 209.70 | 207.00 | 207.00 | 207.00 | 522 |
| 2024-07-11 | 208.35 | 208.35 | 204.30 | 207.00 | 207.00 | 4,922 |
| 2024-07-10 | 210.00 | 210.00 | 203.68 | 206.00 | 206.00 | 10,093 |
| 2024-07-09 | 210.00 | 210.00 | 203.68 | 210.00 | 210.00 | 5,766 |
| 2024-07-08 | 202.10 | 206.00 | 202.10 | 206.00 | 206.00 | 744 |
| 2024-07-05 | 203.80 | 205.00 | 203.80 | 205.00 | 205.00 | 1,500 |
| 2024-07-04 | 200.26 | 203.35 | 193.60 | 200.00 | 200.00 | 1,458 |
| 2024-07-03 | 206.00 | 206.00 | 188.86 | 193.50 | 193.50 | 16,366 |
| 2024-07-02 | 205.70 | 205.70 | 200.72 | 203.00 | 203.00 | 601 |
| 2024-07-01 | 205.00 | 205.70 | 200.67 | 203.00 | 203.00 | 38,209 |
| 2024-06-28 | 200.00 | 206.00 | 196.20 | 202.00 | 202.00 | 6,237 |
| 2024-06-27 | 199.84 | 199.84 | 193.76 | 196.00 | 196.00 | 1,283 |
| 2024-06-26 | 199.55 | 199.55 | 195.50 | 195.50 | 195.50 | 1 |
| 2024-06-25 | 192.00 | 195.50 | 192.00 | 195.50 | 195.50 | 941 |
| 2024-06-24 | 192.98 | 195.50 | 192.98 | 195.50 | 195.50 | 2,145 |
| 2024-06-21 | 194.00 | 199.00 | 190.50 | 195.50 | 195.50 | 60,380 |
| 2024-06-20 | 198.40 | 198.40 | 193.50 | 193.50 | 193.50 | 5,295 |
| 2024-06-19 | 198.40 | 198.40 | 190.30 | 191.00 | 191.00 | 3 |
| 2024-06-18 | 191.10 | 193.50 | 189.22 | 193.50 | 193.50 | 10,000 |
| 2024-06-17 | 193.00 | 199.00 | 182.00 | 194.00 | 194.00 | 46,352 |
| 2024-06-14 | 188.30 | 198.00 | 184.00 | 191.00 | 191.00 | 18,696 |
| 2024-06-13 | 200.00 | 200.00 | 188.84 | 193.00 | 193.00 | 19,399 |
| 2024-06-12 | 181.00 | 195.00 | 181.00 | 189.00 | 189.00 | 11,857 |
| 2024-06-11 | 172.00 | 176.00 | 172.00 | 176.00 | 176.00 | 525 |
| 2024-06-10 | 174.80 | 176.00 | 174.80 | 176.00 | 176.00 | 1,270 |
| 2024-06-07 | 178.52 | 179.00 | 178.52 | 179.00 | 179.00 | 700 |
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.