Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 200.00 | 200.00 | 191.00 | 192.25 | 192.25 | 9,782 |
| 2023-03-24 | 193.60 | 196.25 | 193.60 | 196.25 | 196.25 | 20,870 |
| 2023-03-23 | 193.50 | 198.73 | 193.50 | 198.25 | 198.25 | 1,033 |
| 2023-03-22 | 200.00 | 200.00 | 197.50 | 197.50 | 197.50 | 850 |
| 2023-03-21 | 191.00 | 200.00 | 191.00 | 200.00 | 200.00 | 55,928 |
| 2023-03-20 | 209.00 | 209.00 | 190.80 | 193.25 | 193.25 | 19,318 |
| 2023-03-17 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 9,494 |
| 2023-03-16 | 202.00 | 206.00 | 200.00 | 200.00 | 200.00 | 5,439 |
| 2023-03-15 | 216.00 | 234.97 | 202.00 | 202.00 | 202.00 | 34,826 |
| 2023-03-14 | 202.25 | 202.25 | 198.20 | 201.00 | 201.00 | 252 |
| 2023-03-13 | 200.00 | 216.00 | 195.00 | 216.00 | 216.00 | 14,498 |
| 2023-03-10 | 200.75 | 205.00 | 200.75 | 205.00 | 205.00 | 1,529 |
| 2023-03-09 | 200.00 | 205.00 | 200.00 | 202.50 | 202.50 | 1,398 |
| 2023-03-08 | 210.00 | 212.50 | 201.70 | 205.00 | 205.00 | 19,256 |
| 2023-03-07 | 220.00 | 220.00 | 209.80 | 220.00 | 220.00 | 5,796 |
| 2023-03-06 | 210.00 | 220.00 | 208.00 | 214.00 | 214.00 | 8,258 |
| 2023-03-03 | 210.00 | 220.00 | 210.00 | 215.00 | 215.00 | 6,317 |
| 2023-03-02 | 206.00 | 208.80 | 206.00 | 208.00 | 208.00 | 6,375 |
| 2023-03-01 | 216.00 | 216.00 | 206.00 | 208.00 | 208.00 | 9,191 |
| 2023-02-28 | 219.00 | 226.00 | 213.00 | 226.00 | 226.00 | 600 |
| 2023-02-27 | 230.00 | 230.00 | 211.20 | 220.00 | 220.00 | 1,459 |
| 2023-02-24 | 235.00 | 235.00 | 213.60 | 235.00 | 235.00 | 612 |
| 2023-02-23 | 215.00 | 225.00 | 206.00 | 225.00 | 225.00 | 37,646 |
| 2023-02-22 | 234.00 | 234.00 | 215.00 | 220.00 | 220.00 | 16,837 |
| 2023-02-21 | 230.00 | 240.80 | 221.64 | 227.50 | 227.50 | 11,374 |
| 2023-02-20 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2023-02-17 | 240.80 | 240.80 | 235.00 | 237.50 | 237.50 | 968 |
| 2023-02-16 | 240.00 | 245.00 | 227.58 | 237.50 | 237.50 | 40,194 |
| 2023-02-15 | 257.60 | 261.00 | 245.60 | 255.00 | 255.00 | 498 |
| 2023-02-14 | 245.00 | 265.00 | 244.92 | 245.00 | 245.00 | 4,476 |
| 2023-02-13 | 245.00 | 265.00 | 245.00 | 245.00 | 245.00 | 8,345 |
| 2023-02-10 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | 6,000 |
| 2023-02-09 | 255.00 | 257.50 | 250.00 | 257.50 | 257.50 | 2,611 |
| 2023-02-08 | 265.00 | 265.00 | 255.00 | 260.00 | 260.00 | 3,148 |
| 2023-02-07 | 265.00 | 270.00 | 260.00 | 260.00 | 260.00 | 4,055 |
| 2023-02-06 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2023-02-03 | 253.00 | 265.00 | 253.00 | 257.50 | 257.50 | 3,647 |
| 2023-02-02 | 246.00 | 255.00 | 245.00 | 245.00 | 245.00 | 9,579 |
| 2023-02-01 | 250.00 | 255.00 | 244.65 | 245.00 | 245.00 | 11,377 |
| 2023-01-31 | 259.00 | 259.93 | 250.00 | 250.00 | 250.00 | 32,030 |
| 2023-01-30 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 874 |
| 2023-01-27 | 252.72 | 256.00 | 252.72 | 256.00 | 256.00 | 731 |
| 2023-01-26 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 77 |
| 2023-01-25 | 255.00 | 260.00 | 252.00 | 255.00 | 255.00 | 19,359 |
| 2023-01-24 | 255.00 | 265.00 | 252.24 | 259.00 | 259.00 | 10,189 |
| 2023-01-23 | 260.00 | 266.00 | 250.00 | 255.00 | 255.00 | 13,427 |
| 2023-01-20 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 7,018 |
| 2023-01-19 | 269.00 | 269.00 | 260.00 | 264.50 | 264.50 | 1,628 |
| 2023-01-18 | 261.40 | 267.20 | 261.40 | 266.00 | 266.00 | 5,554 |
| 2023-01-17 | 265.00 | 275.00 | 260.00 | 260.00 | 260.00 | 4,115 |
| 2023-01-16 | 275.00 | 280.00 | 265.00 | 268.00 | 268.00 | 24,552 |
| 2023-01-13 | 234.00 | 270.00 | 234.00 | 270.00 | 270.00 | 135,409 |
| 2023-01-12 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2023-01-11 | 313.03 | 325.00 | 313.00 | 325.00 | 325.00 | 744 |
| 2023-01-10 | 328.00 | 328.00 | 310.00 | 325.00 | 325.00 | 2,992 |
| 2023-01-09 | 320.00 | 340.00 | 302.00 | 325.00 | 325.00 | 2,360 |
| 2023-01-06 | 315.00 | 315.00 | 310.00 | 310.00 | 310.00 | 157 |
| 2023-01-05 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 1,327 |
| 2023-01-04 | 300.00 | 307.60 | 300.00 | 300.00 | 300.00 | 1,014 |
| 2023-01-03 | 307.60 | 310.00 | 307.60 | 310.00 | 310.00 | 13,000 |
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.