Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 237.00 | 240.00 | 237.00 | 237.50 | 237.50 | 263,545 |
| 2022-10-04 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2022-10-03 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 0 |
| 2022-09-30 | 227.00 | 235.00 | 227.00 | 235.00 | 235.00 | 31,443 |
| 2022-09-29 | 228.00 | 237.50 | 226.00 | 237.50 | 237.50 | 50,246 |
| 2022-09-28 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 766 |
| 2022-09-27 | 228.00 | 235.00 | 228.00 | 235.00 | 235.00 | 101 |
| 2022-09-26 | 228.00 | 233.00 | 228.00 | 232.98 | 232.98 | 10,010 |
| 2022-09-23 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 10,210 |
| 2022-09-22 | 235.00 | 238.00 | 235.00 | 238.00 | 238.00 | 230 |
| 2022-09-21 | 230.00 | 245.00 | 230.00 | 238.50 | 238.50 | 1,032 |
| 2022-09-20 | 245.00 | 245.00 | 235.00 | 238.50 | 238.50 | 434 |
| 2022-09-16 | 250.00 | 250.00 | 238.50 | 238.50 | 238.50 | 40,029 |
| 2022-09-15 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 0 |
| 2022-09-14 | 235.00 | 240.50 | 235.00 | 240.50 | 240.50 | 446 |
| 2022-09-13 | 236.00 | 244.85 | 236.00 | 243.50 | 243.50 | 32,331 |
| 2022-09-12 | 235.02 | 242.50 | 235.02 | 242.50 | 242.50 | 289 |
| 2022-09-09 | 245.03 | 245.03 | 243.50 | 243.50 | 243.50 | 1,849 |
| 2022-09-08 | 245.00 | 245.00 | 243.00 | 243.50 | 243.50 | 10,500 |
| 2022-09-07 | 240.00 | 246.20 | 232.00 | 243.50 | 243.50 | 2,727 |
| 2022-09-06 | 245.54 | 246.00 | 245.54 | 246.00 | 246.00 | 2,000 |
| 2022-09-05 | 240.00 | 246.19 | 240.00 | 245.00 | 245.00 | 3,486 |
| 2022-09-02 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | 0 |
| 2022-09-01 | 244.00 | 252.00 | 235.00 | 243.50 | 243.50 | 22,725 |
| 2022-08-31 | 250.00 | 253.00 | 250.00 | 250.00 | 250.00 | 1,289 |
| 2022-08-30 | 243.00 | 250.00 | 243.00 | 250.00 | 250.00 | 618 |
| 2022-08-26 | 250.00 | 263.00 | 245.90 | 263.00 | 263.00 | 8,702 |
| 2022-08-25 | 232.00 | 265.00 | 232.00 | 254.00 | 254.00 | 41,892 |
| 2022-08-24 | 235.00 | 238.00 | 225.00 | 235.00 | 235.00 | 270,006 |
| 2022-08-23 | 238.00 | 238.00 | 233.00 | 233.00 | 233.00 | 145 |
| 2022-08-22 | 230.00 | 253.00 | 230.00 | 233.50 | 233.50 | 16,704 |
| 2022-08-19 | 256.03 | 256.03 | 250.00 | 250.00 | 250.00 | 14,011 |
| 2022-08-18 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 0 |
| 2022-08-17 | 259.00 | 259.00 | 252.00 | 255.00 | 255.00 | 12,127 |
| 2022-08-16 | 252.00 | 259.00 | 251.80 | 254.00 | 254.00 | 57,880 |
| 2022-08-15 | 255.00 | 256.00 | 255.00 | 256.00 | 256.00 | 3,058 |
| 2022-08-12 | 263.36 | 272.50 | 263.00 | 272.50 | 272.50 | 5,297 |
| 2022-08-11 | 255.00 | 275.00 | 252.83 | 273.00 | 273.00 | 10,520 |
| 2022-08-10 | 255.00 | 262.50 | 255.00 | 262.50 | 262.50 | 1,363 |
| 2022-08-09 | 263.00 | 263.00 | 262.50 | 262.50 | 262.50 | 1,803 |
| 2022-08-08 | 262.00 | 263.68 | 256.68 | 262.50 | 262.50 | 6,761 |
| 2022-08-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 300 |
| 2022-08-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2022-08-03 | 270.00 | 279.00 | 252.30 | 268.00 | 268.00 | 17,574 |
| 2022-08-02 | 280.00 | 280.00 | 272.28 | 280.00 | 280.00 | 3,240 |
| 2022-08-01 | 285.00 | 295.96 | 270.00 | 289.00 | 289.00 | 46,884 |
| 2022-07-29 | 274.32 | 274.50 | 274.32 | 274.50 | 274.50 | 450 |
| 2022-07-28 | 275.00 | 275.00 | 272.00 | 272.00 | 272.00 | 4,418 |
| 2022-07-27 | 270.96 | 274.50 | 270.96 | 274.50 | 274.50 | 175 |
| 2022-07-26 | 278.00 | 278.00 | 275.48 | 277.00 | 277.00 | 1,587 |
| 2022-07-25 | 279.00 | 279.00 | 275.48 | 278.00 | 278.00 | 3,541 |
| 2022-07-22 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | 5,572 |
| 2022-07-21 | 279.00 | 279.00 | 275.00 | 279.00 | 279.00 | 7,041 |
| 2022-07-20 | 280.00 | 282.00 | 276.08 | 279.00 | 279.00 | 12,389 |
| 2022-07-19 | 280.00 | 282.01 | 280.00 | 280.00 | 280.00 | 5,309 |
| 2022-07-18 | 280.91 | 285.00 | 280.91 | 285.00 | 285.00 | 3,854 |
| 2022-07-15 | 282.28 | 290.00 | 282.28 | 290.00 | 290.00 | 863 |
| 2022-07-14 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0 |
| 2022-07-13 | 298.00 | 298.00 | 280.00 | 292.00 | 292.00 | 68,905 |
| 2022-07-12 | 281.00 | 294.00 | 281.00 | 294.00 | 294.00 | 2,000 |
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.