Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 178.52 | 179.00 | 178.52 | 179.00 | 179.00 | 1,110 |
| 2024-06-05 | 178.40 | 179.00 | 178.40 | 179.00 | 179.00 | 74 |
| 2024-06-04 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-06-03 | 174.18 | 179.00 | 174.18 | 179.00 | 179.00 | 224 |
| 2024-05-31 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2024-05-30 | 177.00 | 181.00 | 175.34 | 179.00 | 179.00 | 4,650 |
| 2024-05-29 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2024-05-28 | 175.97 | 180.11 | 175.97 | 177.00 | 177.00 | 4,144 |
| 2024-05-24 | 181.40 | 181.40 | 176.30 | 177.00 | 177.00 | 12,685 |
| 2024-05-23 | 179.00 | 181.00 | 175.71 | 177.00 | 177.00 | 5,709 |
| 2024-05-22 | 180.21 | 180.21 | 177.00 | 177.00 | 177.00 | 3,500 |
| 2024-05-21 | 175.50 | 177.00 | 175.50 | 177.00 | 177.00 | 476 |
| 2024-05-20 | 173.36 | 176.50 | 173.36 | 176.50 | 176.50 | 6,000 |
| 2024-05-17 | 171.00 | 176.50 | 171.00 | 176.50 | 176.50 | 110 |
| 2024-05-16 | 171.00 | 182.00 | 170.00 | 176.50 | 176.50 | 13,272 |
| 2024-05-15 | 180.00 | 180.00 | 174.98 | 177.00 | 177.00 | 2,410 |
| 2024-05-14 | 175.21 | 177.00 | 175.21 | 177.00 | 177.00 | 4,965 |
| 2024-05-13 | 180.00 | 185.38 | 163.00 | 177.00 | 177.00 | 14,013 |
| 2024-05-10 | 170.00 | 177.00 | 165.51 | 170.50 | 170.50 | 26,422 |
| 2024-05-09 | 159.92 | 163.00 | 159.92 | 163.00 | 163.00 | 950 |
| 2024-05-08 | 154.71 | 166.00 | 151.00 | 160.50 | 160.50 | 15,244 |
| 2024-05-07 | 168.29 | 168.29 | 154.61 | 160.50 | 160.50 | 1,537 |
| 2024-05-03 | 169.00 | 170.00 | 155.00 | 163.00 | 163.00 | 4,655 |
| 2024-05-02 | 160.74 | 165.00 | 160.74 | 162.00 | 162.00 | 3,025 |
| 2024-05-01 | 160.74 | 162.00 | 160.74 | 162.00 | 162.00 | 1,000 |
| 2024-04-30 | 160.74 | 162.00 | 160.74 | 162.00 | 162.00 | 817 |
| 2024-04-29 | 169.00 | 169.00 | 161.00 | 161.00 | 161.00 | 5,404 |
| 2024-04-26 | 155.23 | 161.50 | 155.23 | 160.50 | 160.50 | 10,144 |
| 2024-04-25 | 155.50 | 160.50 | 155.50 | 160.50 | 160.50 | 7,443 |
| 2024-04-24 | 156.04 | 160.00 | 156.04 | 160.00 | 160.00 | 53 |
| 2024-04-23 | 154.00 | 163.56 | 154.00 | 160.50 | 160.50 | 5,440 |
| 2024-04-22 | 166.00 | 166.00 | 154.66 | 159.00 | 159.00 | 1,339 |
| 2024-04-19 | 154.38 | 159.00 | 154.38 | 159.00 | 159.00 | 7,500 |
| 2024-04-18 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0 |
| 2024-04-17 | 160.40 | 160.40 | 159.00 | 159.00 | 159.00 | 3,120 |
| 2024-04-16 | 166.00 | 166.00 | 154.10 | 159.00 | 159.00 | 1,638 |
| 2024-04-15 | 151.92 | 160.40 | 151.92 | 159.00 | 159.00 | 11,866 |
| 2024-04-12 | 167.00 | 167.00 | 151.92 | 158.50 | 158.50 | 1,041 |
| 2024-04-11 | 166.00 | 166.00 | 151.28 | 157.00 | 157.00 | 12,096 |
| 2024-04-10 | 155.00 | 155.30 | 155.00 | 155.00 | 155.00 | 12,143 |
| 2024-04-09 | 161.00 | 161.00 | 155.00 | 158.00 | 158.00 | 5,646 |
| 2024-04-08 | 160.00 | 172.00 | 155.00 | 155.00 | 155.00 | 165,957 |
| 2024-04-05 | 167.92 | 172.00 | 167.92 | 172.00 | 172.00 | 3,578 |
| 2024-04-04 | 167.92 | 172.00 | 167.92 | 172.00 | 172.00 | 8,694 |
| 2024-04-03 | 166.00 | 172.00 | 166.00 | 172.00 | 172.00 | 1,297 |
| 2024-04-02 | 171.27 | 174.50 | 171.27 | 174.50 | 174.50 | 70 |
| 2024-03-28 | 171.27 | 181.50 | 171.27 | 174.50 | 174.50 | 15,560 |
| 2024-03-27 | 171.27 | 182.29 | 170.00 | 174.50 | 174.50 | 4,980 |
| 2024-03-26 | 166.00 | 175.91 | 165.91 | 171.00 | 171.00 | 9,767 |
| 2024-03-25 | 180.00 | 187.84 | 169.00 | 175.50 | 175.50 | 30,170 |
| 2024-03-22 | 187.00 | 187.00 | 172.42 | 187.00 | 187.00 | 53,241 |
| 2024-03-21 | 185.00 | 186.00 | 163.00 | 186.00 | 186.00 | 6,000 |
| 2024-03-20 | 168.90 | 173.50 | 167.98 | 173.50 | 173.50 | 1,498 |
| 2024-03-19 | 180.00 | 180.00 | 162.00 | 173.50 | 173.50 | 10,952 |
| 2024-03-18 | 175.25 | 175.25 | 161.95 | 170.50 | 170.50 | 5,625 |
| 2024-03-15 | 165.00 | 170.50 | 165.00 | 170.50 | 170.50 | 3,600 |
| 2024-03-14 | 175.00 | 175.00 | 156.00 | 170.00 | 170.00 | 6,804 |
| 2024-03-13 | 160.00 | 170.00 | 141.00 | 165.50 | 165.50 | 30,761 |
| 2024-03-12 | 145.00 | 152.50 | 145.00 | 152.50 | 152.50 | 211 |
| 2024-03-11 | 140.00 | 159.00 | 135.00 | 150.50 | 150.50 | 2,725,862 |
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.