Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 151.78 | 152.16 | 140.95 | 149.50 | 149.50 | 14,896 |
| 2024-03-07 | 142.85 | 152.16 | 142.85 | 149.50 | 149.50 | 1,306 |
| 2024-03-06 | 142.85 | 149.50 | 142.85 | 149.50 | 149.50 | 70 |
| 2024-03-05 | 141.68 | 147.68 | 141.68 | 146.00 | 146.00 | 6,090 |
| 2024-03-04 | 145.72 | 148.00 | 145.72 | 148.00 | 148.00 | 36,830 |
| 2024-03-01 | 146.00 | 146.96 | 145.00 | 145.00 | 145.00 | 6,288 |
| 2024-02-29 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2024-02-28 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | 4,465 |
| 2024-02-27 | 145.27 | 147.24 | 145.27 | 147.00 | 147.00 | 8,432 |
| 2024-02-26 | 154.68 | 154.68 | 145.76 | 147.00 | 147.00 | 56,978 |
| 2024-02-23 | 147.00 | 153.00 | 147.00 | 153.00 | 153.00 | 6,741 |
| 2024-02-22 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | 444 |
| 2024-02-21 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0 |
| 2024-02-20 | 152.20 | 152.20 | 147.20 | 151.00 | 151.00 | 1,641 |
| 2024-02-19 | 155.00 | 155.00 | 147.41 | 155.00 | 155.00 | 9,310 |
| 2024-02-16 | 153.00 | 155.07 | 146.80 | 154.00 | 154.00 | 38,504 |
| 2024-02-15 | 150.30 | 153.00 | 150.30 | 153.00 | 153.00 | 100 |
| 2024-02-14 | 150.00 | 158.00 | 147.53 | 153.50 | 153.50 | 20,609 |
| 2024-02-13 | 152.08 | 155.50 | 152.08 | 155.50 | 155.50 | 10 |
| 2024-02-12 | 160.00 | 160.00 | 152.08 | 155.50 | 155.50 | 9,396 |
| 2024-02-09 | 155.00 | 155.50 | 150.40 | 155.50 | 155.50 | 7,497 |
| 2024-02-08 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 39 |
| 2024-02-07 | 174.00 | 174.00 | 155.95 | 164.50 | 164.50 | 339 |
| 2024-02-06 | 174.00 | 174.00 | 164.50 | 164.50 | 164.50 | 2,568 |
| 2024-02-05 | 155.95 | 164.50 | 155.95 | 164.50 | 164.50 | 550 |
| 2024-02-02 | 156.00 | 175.00 | 156.00 | 165.00 | 165.00 | 4,001 |
| 2024-02-01 | 175.00 | 175.00 | 156.00 | 166.50 | 166.50 | 41,236 |
| 2024-01-31 | 156.95 | 165.50 | 156.95 | 165.50 | 165.50 | 105 |
| 2024-01-30 | 170.00 | 170.00 | 155.75 | 161.50 | 161.50 | 2,121 |
| 2024-01-29 | 169.00 | 170.00 | 161.50 | 161.50 | 161.50 | 4,453 |
| 2024-01-26 | 169.00 | 170.00 | 150.95 | 170.00 | 170.00 | 1,458 |
| 2024-01-25 | 165.00 | 165.00 | 150.77 | 159.50 | 159.50 | 970 |
| 2024-01-24 | 150.00 | 167.10 | 150.00 | 150.00 | 150.00 | 1,030 |
| 2024-01-23 | 151.21 | 159.50 | 151.21 | 159.50 | 159.50 | 1,577 |
| 2024-01-22 | 155.00 | 159.00 | 150.00 | 159.00 | 159.00 | 6,195 |
| 2024-01-19 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | 150 |
| 2024-01-18 | 158.00 | 162.45 | 150.00 | 150.00 | 150.00 | 7,029 |
| 2024-01-17 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 3,365 |
| 2024-01-16 | 158.00 | 158.00 | 153.25 | 157.00 | 157.00 | 5,711 |
| 2024-01-15 | 158.00 | 158.00 | 152.96 | 158.00 | 158.00 | 475 |
| 2024-01-12 | 158.00 | 158.00 | 152.12 | 158.00 | 158.00 | 1,598 |
| 2024-01-11 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
| 2024-01-10 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 4,213 |
| 2024-01-09 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 780 |
| 2024-01-08 | 158.00 | 158.00 | 148.20 | 158.00 | 158.00 | 2,791 |
| 2024-01-05 | 158.00 | 158.00 | 154.43 | 158.00 | 158.00 | 7,104 |
| 2024-01-04 | 158.00 | 158.00 | 145.00 | 156.00 | 156.00 | 1,968 |
| 2024-01-03 | 150.00 | 158.00 | 148.50 | 158.00 | 158.00 | 36,381 |
| 2024-01-02 | 141.00 | 149.00 | 140.00 | 144.50 | 144.50 | 9,633 |
| 2023-12-29 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2023-12-28 | 140.84 | 147.00 | 140.84 | 147.00 | 147.00 | 142 |
| 2023-12-27 | 145.00 | 145.00 | 140.84 | 145.00 | 145.00 | 855 |
| 2023-12-22 | 145.00 | 149.90 | 144.50 | 144.50 | 144.50 | 4,698 |
| 2023-12-21 | 152.00 | 152.00 | 145.42 | 152.00 | 152.00 | 1,344 |
| 2023-12-20 | 145.84 | 152.00 | 145.84 | 152.00 | 152.00 | 144 |
| 2023-12-19 | 151.00 | 151.00 | 145.05 | 147.50 | 147.50 | 2,950 |
| 2023-12-18 | 151.24 | 151.50 | 151.24 | 151.50 | 151.50 | 92 |
| 2023-12-15 | 145.00 | 145.96 | 144.00 | 144.00 | 144.00 | 4,923 |
| 2023-12-14 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 2,288 |
| 2023-12-13 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1,600 |
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.