Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 182.00 | 189.00 | 177.00 | 177.00 | 177.00 | 22,172 |
| 2023-09-18 | 226.00 | 228.00 | 182.00 | 190.00 | 190.00 | 155,968 |
| 2023-09-15 | 230.00 | 234.00 | 218.00 | 234.00 | 234.00 | 7,329 |
| 2023-09-14 | 220.00 | 237.00 | 217.46 | 237.00 | 237.00 | 21,967 |
| 2023-09-13 | 217.46 | 225.00 | 217.46 | 225.00 | 225.00 | 144 |
| 2023-09-12 | 228.00 | 238.00 | 226.00 | 232.00 | 232.00 | 6,424 |
| 2023-09-11 | 226.00 | 229.00 | 218.00 | 229.00 | 229.00 | 4,684 |
| 2023-09-08 | 219.50 | 226.00 | 219.50 | 226.00 | 226.00 | 579 |
| 2023-09-07 | 220.00 | 228.00 | 219.36 | 228.00 | 228.00 | 2,448 |
| 2023-09-06 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 0 |
| 2023-09-05 | 216.00 | 216.00 | 215.00 | 215.00 | 215.00 | 15,164 |
| 2023-09-04 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-09-01 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 40 |
| 2023-08-31 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 0 |
| 2023-08-30 | 213.00 | 215.00 | 213.00 | 215.00 | 215.00 | 141 |
| 2023-08-29 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 409 |
| 2023-08-25 | 209.02 | 211.00 | 209.02 | 211.00 | 211.00 | 144 |
| 2023-08-24 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-23 | 209.02 | 211.00 | 209.02 | 211.00 | 211.00 | 155 |
| 2023-08-22 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | 0 |
| 2023-08-21 | 212.44 | 212.44 | 211.00 | 211.00 | 211.00 | 448 |
| 2023-08-18 | 212.00 | 214.00 | 208.59 | 211.00 | 211.00 | 24,400 |
| 2023-08-17 | 204.68 | 208.96 | 204.68 | 206.00 | 206.00 | 3,230 |
| 2023-08-16 | 204.68 | 206.00 | 200.00 | 206.00 | 206.00 | 792 |
| 2023-08-15 | 204.68 | 206.00 | 204.68 | 206.00 | 206.00 | 300 |
| 2023-08-14 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 14,217 |
| 2023-08-11 | 204.32 | 211.00 | 201.00 | 211.00 | 211.00 | 30,600 |
| 2023-08-10 | 209.04 | 209.04 | 206.00 | 206.00 | 206.00 | 7,436 |
| 2023-08-09 | 220.00 | 220.00 | 212.00 | 212.00 | 212.00 | 1 |
| 2023-08-08 | 217.30 | 217.30 | 204.70 | 211.00 | 211.00 | 20 |
| 2023-08-07 | 209.04 | 211.00 | 204.00 | 211.00 | 211.00 | 1,571 |
| 2023-08-04 | 209.04 | 209.04 | 208.00 | 208.00 | 208.00 | 1,587 |
| 2023-08-03 | 209.04 | 218.00 | 209.04 | 211.00 | 211.00 | 408 |
| 2023-08-02 | 209.04 | 211.00 | 209.04 | 211.00 | 211.00 | 144 |
| 2023-08-01 | 209.76 | 212.00 | 209.76 | 212.00 | 212.00 | 168 |
| 2023-07-31 | 215.76 | 215.76 | 209.04 | 211.00 | 211.00 | 980 |
| 2023-07-28 | 218.00 | 218.00 | 211.00 | 211.00 | 211.00 | 1,994 |
| 2023-07-27 | 215.76 | 215.76 | 208.90 | 211.00 | 211.00 | 911 |
| 2023-07-26 | 215.76 | 215.76 | 211.00 | 211.00 | 211.00 | 925 |
| 2023-07-25 | 214.00 | 218.20 | 207.61 | 210.00 | 210.00 | 14,984 |
| 2023-07-24 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-21 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-20 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-19 | 218.20 | 221.00 | 218.20 | 221.00 | 221.00 | 877 |
| 2023-07-18 | 218.20 | 221.00 | 218.20 | 221.00 | 221.00 | 1,271 |
| 2023-07-17 | 221.70 | 221.70 | 218.20 | 221.00 | 221.00 | 1,887 |
| 2023-07-14 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-13 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-12 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-11 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-10 | 218.20 | 221.00 | 218.20 | 221.00 | 221.00 | 144 |
| 2023-07-07 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 5,975 |
| 2023-07-06 | 214.00 | 228.00 | 214.00 | 221.00 | 221.00 | 2,001 |
| 2023-07-05 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1,232 |
| 2023-07-04 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 0 |
| 2023-07-03 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 75 |
| 2023-06-30 | 218.00 | 221.00 | 218.00 | 221.00 | 221.00 | 1 |
| 2023-06-29 | 220.00 | 224.08 | 200.00 | 219.00 | 219.00 | 28,643 |
| 2023-06-28 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 0 |
| 2023-06-27 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 12,833 |
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.