Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 226.83 | 226.83 | 224.00 | 224.00 | 224.00 | 382 |
| 2023-06-23 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0 |
| 2023-06-22 | 221.00 | 229.00 | 221.00 | 229.00 | 229.00 | 850 |
| 2023-06-21 | 222.00 | 236.76 | 220.00 | 229.00 | 229.00 | 3,363 |
| 2023-06-20 | 223.00 | 231.00 | 223.00 | 231.00 | 231.00 | 360 |
| 2023-06-19 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2023-06-16 | 226.80 | 231.00 | 226.80 | 231.00 | 231.00 | 1,644 |
| 2023-06-15 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-14 | 226.80 | 230.00 | 226.80 | 230.00 | 230.00 | 284 |
| 2023-06-13 | 240.00 | 240.00 | 226.75 | 230.00 | 230.00 | 156 |
| 2023-06-12 | 226.00 | 240.00 | 226.00 | 231.00 | 231.00 | 7,900 |
| 2023-06-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-08 | 236.90 | 236.90 | 230.00 | 230.00 | 230.00 | 600 |
| 2023-06-07 | 235.12 | 236.00 | 228.02 | 236.00 | 236.00 | 39,949 |
| 2023-06-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-05 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 3 |
| 2023-06-02 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-06-01 | 220.00 | 230.80 | 220.00 | 230.00 | 230.00 | 15,112 |
| 2023-05-31 | 223.62 | 230.00 | 223.62 | 230.00 | 230.00 | 50 |
| 2023-05-30 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | 7,705 |
| 2023-05-26 | 225.52 | 230.00 | 225.52 | 230.00 | 230.00 | 8 |
| 2023-05-25 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-24 | 230.00 | 230.00 | 225.52 | 230.00 | 230.00 | 261 |
| 2023-05-23 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2023-05-22 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 8,409 |
| 2023-05-19 | 238.00 | 238.00 | 229.00 | 229.00 | 229.00 | 1 |
| 2023-05-18 | 223.30 | 223.30 | 223.00 | 223.00 | 223.00 | 2,000 |
| 2023-05-17 | 219.75 | 223.00 | 219.75 | 223.00 | 223.00 | 3,044 |
| 2023-05-16 | 212.00 | 221.00 | 212.00 | 221.00 | 221.00 | 6,889 |
| 2023-05-15 | 228.00 | 228.00 | 218.80 | 228.00 | 228.00 | 2,803 |
| 2023-05-12 | 228.00 | 228.00 | 216.48 | 228.00 | 228.00 | 9,943 |
| 2023-05-11 | 224.00 | 224.00 | 221.00 | 221.00 | 221.00 | 18,459 |
| 2023-05-10 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0 |
| 2023-05-09 | 216.00 | 220.00 | 216.00 | 217.00 | 217.00 | 41,582 |
| 2023-05-05 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 0 |
| 2023-05-04 | 220.00 | 221.56 | 216.40 | 220.00 | 220.00 | 7,001 |
| 2023-05-03 | 214.00 | 224.00 | 214.00 | 219.00 | 219.00 | 18,560 |
| 2023-05-02 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 398 |
| 2023-04-28 | 216.00 | 220.68 | 214.50 | 216.00 | 216.00 | 7,313 |
| 2023-04-27 | 215.30 | 215.30 | 213.25 | 215.00 | 215.00 | 114,248 |
| 2023-04-26 | 217.99 | 217.99 | 214.00 | 214.00 | 214.00 | 76,059 |
| 2023-04-25 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 12,956 |
| 2023-04-24 | 210.00 | 218.55 | 210.00 | 217.00 | 217.00 | 14,498 |
| 2023-04-21 | 210.81 | 214.00 | 210.00 | 214.00 | 214.00 | 1,592 |
| 2023-04-20 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | 13,676 |
| 2023-04-19 | 214.50 | 214.50 | 213.00 | 213.00 | 213.00 | 18 |
| 2023-04-18 | 214.50 | 214.50 | 206.00 | 213.00 | 213.00 | 1,394 |
| 2023-04-17 | 204.00 | 213.80 | 204.00 | 212.00 | 212.00 | 26,037 |
| 2023-04-14 | 206.00 | 214.40 | 200.00 | 211.00 | 211.00 | 259,707 |
| 2023-04-13 | 210.00 | 210.00 | 202.10 | 203.00 | 203.00 | 4,845 |
| 2023-04-12 | 210.00 | 210.00 | 204.12 | 206.00 | 206.00 | 1,815 |
| 2023-04-11 | 210.00 | 210.00 | 202.00 | 202.00 | 202.00 | 7,066 |
| 2023-04-06 | 202.00 | 211.00 | 202.00 | 211.00 | 211.00 | 7,651 |
| 2023-04-05 | 220.00 | 220.00 | 204.70 | 220.00 | 220.00 | 2,174 |
| 2023-04-04 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 96 |
| 2023-04-03 | 210.00 | 210.00 | 197.42 | 210.00 | 210.00 | 20,198 |
| 2023-03-31 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2,591 |
| 2023-03-30 | 197.00 | 199.17 | 197.00 | 198.25 | 198.25 | 25,131 |
| 2023-03-29 | 199.50 | 199.50 | 197.25 | 197.25 | 197.25 | 2,352 |
| 2023-03-28 | 194.50 | 196.00 | 192.00 | 193.25 | 193.25 | 6,765 |
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.