Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-11 | 290.00 | 294.50 | 280.00 | 294.50 | 294.50 | 15,051 |
| 2022-07-08 | 298.00 | 298.00 | 292.35 | 293.00 | 293.00 | 9,552 |
| 2022-07-07 | 299.00 | 299.00 | 292.00 | 292.00 | 292.00 | 2,327 |
| 2022-07-06 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 1,056 |
| 2022-07-05 | 296.00 | 297.80 | 292.00 | 296.00 | 296.00 | 3,610 |
| 2022-07-04 | 295.00 | 296.75 | 295.00 | 295.00 | 295.00 | 1,565 |
| 2022-07-01 | 301.00 | 301.30 | 280.00 | 301.00 | 301.00 | 12,998 |
| 2022-06-30 | 297.00 | 300.00 | 287.73 | 300.00 | 300.00 | 38,745 |
| 2022-06-29 | 305.00 | 305.00 | 265.00 | 291.00 | 291.00 | 41,837 |
| 2022-06-28 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 6,171 |
| 2022-06-27 | 315.00 | 316.35 | 312.00 | 312.00 | 312.00 | 7,382 |
| 2022-06-24 | 315.00 | 325.00 | 315.00 | 320.00 | 320.00 | 1,850 |
| 2022-06-23 | 315.00 | 317.50 | 315.00 | 317.50 | 317.50 | 1,700 |
| 2022-06-22 | 315.00 | 322.00 | 315.00 | 317.50 | 317.50 | 5,968 |
| 2022-06-21 | 315.00 | 333.00 | 315.00 | 324.00 | 324.00 | 166 |
| 2022-06-20 | 320.00 | 321.92 | 315.00 | 315.00 | 315.00 | 3,335 |
| 2022-06-17 | 320.00 | 321.90 | 320.00 | 320.00 | 320.00 | 304 |
| 2022-06-16 | 321.00 | 330.00 | 321.00 | 330.00 | 330.00 | 105 |
| 2022-06-15 | 336.00 | 336.00 | 321.60 | 329.50 | 329.50 | 855 |
| 2022-06-14 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 122 |
| 2022-06-13 | 321.00 | 330.00 | 321.00 | 321.00 | 321.00 | 33,267 |
| 2022-06-10 | 321.00 | 325.32 | 321.00 | 323.00 | 323.00 | 115 |
| 2022-06-09 | 325.00 | 337.48 | 323.00 | 323.00 | 323.00 | 27,552 |
| 2022-06-08 | 323.00 | 340.00 | 317.00 | 340.00 | 340.00 | 31,958 |
| 2022-06-07 | 325.00 | 337.62 | 317.00 | 326.00 | 326.00 | 369,516 |
| 2022-06-06 | 317.00 | 322.45 | 315.57 | 317.00 | 317.00 | 8,208 |
| 2022-06-01 | 311.00 | 329.19 | 311.00 | 311.00 | 311.00 | 33,406 |
| 2022-05-31 | 311.00 | 320.19 | 311.00 | 311.00 | 311.00 | 5,108 |
| 2022-05-30 | 330.00 | 330.45 | 307.00 | 312.00 | 312.00 | 15,667 |
| 2022-05-27 | 330.00 | 333.00 | 330.00 | 333.00 | 333.00 | 161 |
| 2022-05-26 | 330.00 | 333.00 | 330.00 | 333.00 | 333.00 | 125 |
| 2022-05-25 | 330.00 | 343.50 | 330.00 | 330.00 | 330.00 | 3,016 |
| 2022-05-24 | 330.00 | 340.00 | 330.00 | 330.00 | 330.00 | 2,435 |
| 2022-05-23 | 331.00 | 350.00 | 330.00 | 350.00 | 350.00 | 1,334 |
| 2022-05-20 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4 |
| 2022-05-19 | 334.00 | 336.00 | 333.00 | 333.00 | 333.00 | 1,042 |
| 2022-05-18 | 341.00 | 341.00 | 330.00 | 330.00 | 330.00 | 7,763 |
| 2022-05-17 | 340.00 | 359.20 | 340.00 | 340.00 | 340.00 | 7,775 |
| 2022-05-16 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | 7,735 |
| 2022-05-13 | 352.00 | 360.60 | 350.00 | 350.00 | 350.00 | 663 |
| 2022-05-12 | 351.00 | 359.50 | 351.00 | 359.50 | 359.50 | 527 |
| 2022-05-11 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 633 |
| 2022-05-10 | 350.00 | 355.00 | 350.00 | 350.00 | 350.00 | 5,305 |
| 2022-05-09 | 354.00 | 359.40 | 349.00 | 349.00 | 349.00 | 9,876 |
| 2022-05-06 | 360.00 | 370.00 | 350.00 | 370.00 | 370.00 | 38,206 |
| 2022-05-05 | 370.00 | 370.00 | 359.98 | 370.00 | 370.00 | 21,333 |
| 2022-05-04 | 359.00 | 370.00 | 356.00 | 360.00 | 360.00 | 15,765 |
| 2022-05-03 | 361.72 | 361.72 | 355.00 | 360.50 | 360.50 | 48,352 |
| 2022-04-29 | 360.00 | 366.16 | 360.00 | 360.00 | 360.00 | 529 |
| 2022-04-28 | 355.00 | 370.00 | 355.00 | 370.00 | 370.00 | 2,089 |
| 2022-04-27 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | 1,348 |
| 2022-04-26 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 2,463 |
| 2022-04-25 | 341.00 | 370.00 | 341.00 | 370.00 | 370.00 | 19,033 |
| 2022-04-22 | 370.00 | 370.00 | 351.00 | 351.00 | 351.00 | 11,059 |
| 2022-04-21 | 351.00 | 368.00 | 351.00 | 351.00 | 351.00 | 29,969 |
| 2022-04-20 | 359.00 | 362.54 | 352.00 | 352.00 | 352.00 | 7,359 |
| 2022-04-19 | 369.00 | 369.00 | 367.75 | 369.00 | 369.00 | 4,360 |
| 2022-04-14 | 351.00 | 358.80 | 351.00 | 354.00 | 354.00 | 8,335 |
| 2022-04-13 | 340.00 | 361.00 | 340.00 | 361.00 | 361.00 | 8,339 |
| 2022-04-12 | 340.00 | 350.00 | 340.00 | 350.00 | 350.00 | 44,548 |
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.