Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2022-12-28 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | 393 |
| 2022-12-23 | 310.00 | 316.00 | 307.00 | 307.50 | 307.50 | 6,253 |
| 2022-12-22 | 320.00 | 320.00 | 300.00 | 310.00 | 310.00 | 1,210 |
| 2022-12-21 | 315.98 | 315.98 | 308.50 | 308.50 | 308.50 | 791 |
| 2022-12-20 | 307.60 | 308.50 | 307.60 | 308.50 | 308.50 | 1,185 |
| 2022-12-19 | 307.00 | 308.50 | 307.00 | 308.50 | 308.50 | 2,500 |
| 2022-12-16 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 565 |
| 2022-12-15 | 322.00 | 322.00 | 310.00 | 311.00 | 311.00 | 2,627 |
| 2022-12-14 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 1,020 |
| 2022-12-13 | 301.00 | 315.00 | 301.00 | 315.00 | 315.00 | 26,000 |
| 2022-12-12 | 309.70 | 309.70 | 300.50 | 305.00 | 305.00 | 8,217 |
| 2022-12-09 | 311.00 | 315.00 | 311.00 | 315.00 | 315.00 | 559 |
| 2022-12-08 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2022-12-07 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 183 |
| 2022-12-06 | 310.00 | 330.00 | 308.22 | 320.00 | 320.00 | 6,309 |
| 2022-12-05 | 300.10 | 309.00 | 300.10 | 305.00 | 305.00 | 536 |
| 2022-12-02 | 298.66 | 300.10 | 295.00 | 295.00 | 295.00 | 477 |
| 2022-12-01 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 16 |
| 2022-11-30 | 292.00 | 298.66 | 292.00 | 292.00 | 292.00 | 3,008 |
| 2022-11-29 | 309.00 | 309.00 | 295.00 | 295.00 | 295.00 | 2,353 |
| 2022-11-28 | 297.50 | 297.50 | 295.00 | 295.00 | 295.00 | 1,687 |
| 2022-11-25 | 296.10 | 309.00 | 295.00 | 295.00 | 295.00 | 400 |
| 2022-11-24 | 295.10 | 300.00 | 295.10 | 300.00 | 300.00 | 680 |
| 2022-11-23 | 290.50 | 300.00 | 290.50 | 295.00 | 295.00 | 27,623 |
| 2022-11-22 | 298.54 | 305.00 | 298.54 | 305.00 | 305.00 | 552 |
| 2022-11-21 | 319.00 | 319.00 | 300.50 | 300.50 | 300.50 | 285 |
| 2022-11-18 | 309.00 | 309.50 | 309.00 | 309.50 | 309.50 | 191 |
| 2022-11-17 | 309.43 | 309.43 | 304.50 | 304.50 | 304.50 | 5,100 |
| 2022-11-16 | 290.00 | 310.43 | 290.00 | 305.00 | 305.00 | 1,204 |
| 2022-11-15 | 298.16 | 310.00 | 298.16 | 307.50 | 307.50 | 3,387 |
| 2022-11-14 | 297.38 | 317.00 | 297.38 | 307.50 | 307.50 | 16,016 |
| 2022-11-11 | 318.00 | 318.00 | 293.00 | 306.50 | 306.50 | 70,539 |
| 2022-11-10 | 320.00 | 320.00 | 303.00 | 310.00 | 310.00 | 57,807 |
| 2022-11-09 | 318.00 | 318.00 | 303.00 | 310.00 | 310.00 | 1,171 |
| 2022-11-08 | 316.00 | 316.00 | 303.00 | 305.00 | 305.00 | 2,446 |
| 2022-11-07 | 303.00 | 310.00 | 303.00 | 310.00 | 310.00 | 1,006 |
| 2022-11-04 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | 19 |
| 2022-11-03 | 320.00 | 320.00 | 312.00 | 312.00 | 312.00 | 1,251 |
| 2022-11-02 | 310.00 | 320.00 | 300.00 | 310.00 | 310.00 | 8,174 |
| 2022-11-01 | 300.00 | 310.00 | 300.00 | 306.00 | 306.00 | 17,807 |
| 2022-10-31 | 300.00 | 300.00 | 270.00 | 285.00 | 285.00 | 2,887 |
| 2022-10-28 | 296.90 | 296.90 | 279.00 | 285.00 | 285.00 | 541 |
| 2022-10-27 | 296.90 | 296.90 | 290.00 | 290.00 | 290.00 | 702 |
| 2022-10-26 | 297.00 | 297.00 | 285.00 | 285.00 | 285.00 | 419 |
| 2022-10-25 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2022-10-24 | 299.00 | 299.00 | 271.00 | 285.00 | 285.00 | 1,803 |
| 2022-10-21 | 300.00 | 300.00 | 272.43 | 278.50 | 278.50 | 5,928 |
| 2022-10-20 | 280.00 | 295.76 | 271.00 | 295.00 | 295.00 | 18,733 |
| 2022-10-19 | 268.00 | 277.00 | 252.08 | 277.00 | 277.00 | 15,510 |
| 2022-10-18 | 243.28 | 250.00 | 243.28 | 250.00 | 250.00 | 3,702 |
| 2022-10-17 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-10-14 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2022-10-13 | 249.00 | 250.00 | 236.00 | 250.00 | 250.00 | 5,128 |
| 2022-10-12 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1 |
| 2022-10-11 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 0 |
| 2022-10-10 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2022-10-07 | 237.68 | 240.00 | 237.68 | 240.00 | 240.00 | 33,000 |
| 2022-10-06 | 239.00 | 240.00 | 225.00 | 240.00 | 240.00 | 3,864 |
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.