Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 149.00 | 149.00 | 145.40 | 147.00 | 147.00 | 5,151 |
| 2023-12-11 | 146.92 | 154.50 | 146.92 | 154.50 | 154.50 | 5,000 |
| 2023-12-08 | 146.80 | 157.24 | 146.80 | 154.00 | 154.00 | 644 |
| 2023-12-07 | 150.00 | 151.99 | 148.50 | 148.50 | 148.50 | 4,491 |
| 2023-12-06 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0 |
| 2023-12-05 | 150.42 | 159.00 | 150.14 | 157.00 | 157.00 | 1,530 |
| 2023-12-04 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2023-12-01 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 1,656 |
| 2023-11-30 | 165.00 | 165.00 | 152.00 | 164.00 | 164.00 | 16,423 |
| 2023-11-29 | 153.98 | 155.00 | 146.41 | 155.00 | 155.00 | 1,800 |
| 2023-11-28 | 153.98 | 153.98 | 149.00 | 152.00 | 152.00 | 3,350 |
| 2023-11-27 | 148.50 | 154.00 | 148.50 | 154.00 | 154.00 | 29,899 |
| 2023-11-24 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2023-11-23 | 153.98 | 153.98 | 152.00 | 152.00 | 152.00 | 1,000 |
| 2023-11-22 | 150.00 | 154.00 | 150.00 | 152.00 | 152.00 | 3,800 |
| 2023-11-21 | 150.00 | 154.00 | 148.00 | 153.50 | 153.50 | 8,552 |
| 2023-11-20 | 150.00 | 152.00 | 149.75 | 150.00 | 150.00 | 14,826 |
| 2023-11-17 | 160.00 | 165.72 | 142.00 | 149.50 | 149.50 | 104,141 |
| 2023-11-16 | 165.00 | 169.50 | 165.00 | 169.50 | 169.50 | 8,100 |
| 2023-11-15 | 175.00 | 175.00 | 160.00 | 175.00 | 175.00 | 446 |
| 2023-11-14 | 175.00 | 175.00 | 160.84 | 175.00 | 175.00 | 10,128 |
| 2023-11-13 | 167.19 | 167.19 | 167.00 | 167.00 | 167.00 | 1,500 |
| 2023-11-10 | 170.00 | 170.00 | 167.19 | 170.00 | 170.00 | 3,006 |
| 2023-11-09 | 165.00 | 165.00 | 164.50 | 164.50 | 164.50 | 1,261 |
| 2023-11-08 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5 |
| 2023-11-07 | 160.00 | 164.50 | 160.00 | 164.50 | 164.50 | 1,984 |
| 2023-11-06 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-11-03 | 172.00 | 172.00 | 160.00 | 172.00 | 172.00 | 2,763 |
| 2023-11-02 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-11-01 | 159.75 | 167.00 | 159.75 | 167.00 | 167.00 | 4,854 |
| 2023-10-31 | 158.00 | 162.40 | 158.00 | 160.50 | 160.50 | 24,369 |
| 2023-10-30 | 164.00 | 165.00 | 158.00 | 161.00 | 161.00 | 7,237 |
| 2023-10-27 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 110 |
| 2023-10-26 | 160.00 | 160.00 | 159.90 | 160.00 | 160.00 | 15,010 |
| 2023-10-25 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 4 |
| 2023-10-24 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-23 | 158.00 | 167.00 | 158.00 | 167.00 | 167.00 | 5 |
| 2023-10-20 | 160.00 | 166.00 | 160.00 | 166.00 | 166.00 | 400 |
| 2023-10-19 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-18 | 160.00 | 166.00 | 160.00 | 166.00 | 166.00 | 29,400 |
| 2023-10-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2023-10-16 | 167.00 | 167.00 | 160.00 | 166.00 | 166.00 | 5,460 |
| 2023-10-13 | 160.00 | 166.00 | 160.00 | 166.00 | 166.00 | 1,652 |
| 2023-10-12 | 158.00 | 174.00 | 158.00 | 166.00 | 166.00 | 2,994 |
| 2023-10-11 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 0 |
| 2023-10-10 | 160.00 | 167.00 | 160.00 | 167.00 | 167.00 | 134 |
| 2023-10-09 | 173.00 | 174.00 | 167.00 | 167.00 | 167.00 | 75 |
| 2023-10-06 | 163.00 | 174.00 | 159.00 | 163.00 | 163.00 | 6,160 |
| 2023-10-05 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2023-10-04 | 166.50 | 174.00 | 160.00 | 167.00 | 167.00 | 6,757 |
| 2023-10-03 | 166.80 | 167.00 | 166.80 | 167.00 | 167.00 | 2,379 |
| 2023-10-02 | 161.55 | 166.00 | 161.55 | 166.00 | 166.00 | 506 |
| 2023-09-29 | 165.00 | 173.00 | 165.00 | 166.50 | 166.50 | 10,000 |
| 2023-09-28 | 164.00 | 168.00 | 163.00 | 163.00 | 163.00 | 25,136 |
| 2023-09-27 | 180.00 | 180.00 | 156.55 | 160.00 | 160.00 | 125,183 |
| 2023-09-26 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2023-09-25 | 172.00 | 172.00 | 170.10 | 172.00 | 172.00 | 33,306 |
| 2023-09-22 | 172.00 | 189.00 | 171.00 | 171.00 | 171.00 | 14,256 |
| 2023-09-21 | 174.00 | 182.50 | 174.00 | 182.50 | 182.50 | 355 |
| 2023-09-20 | 176.18 | 184.00 | 176.18 | 184.00 | 184.00 | 2,500 |
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.