Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 447.00 | 480.00 | 441.00 | 475.00 | 475.00 | 176,266 |
| 2026-07-22 | 435.00 | 460.00 | 425.00 | 440.00 | 440.00 | 6,582,704 |
| 2026-07-21 | 398.00 | 415.00 | 397.00 | 404.00 | 404.00 | 18,343 |
| 2026-07-20 | 395.00 | 399.90 | 395.00 | 397.00 | 397.00 | 2,956 |
| 2026-07-17 | 400.00 | 408.00 | 379.93 | 408.00 | 408.00 | 50,811 |
| 2026-07-16 | 410.00 | 417.00 | 405.00 | 410.00 | 410.00 | 5,226 |
| 2026-07-15 | 420.00 | 428.10 | 415.00 | 418.00 | 418.00 | 25,216 |
| 2026-07-14 | 420.00 | 431.74 | 420.00 | 424.50 | 424.50 | 8,932 |
| 2026-07-13 | 430.00 | 439.00 | 420.00 | 420.00 | 420.00 | 20,710 |
| 2026-07-10 | 441.00 | 460.00 | 430.00 | 433.00 | 433.00 | 24,996 |
| 2026-07-09 | 445.00 | 447.14 | 440.00 | 445.00 | 445.00 | 4,896 |
| 2026-07-08 | 460.00 | 469.00 | 445.00 | 450.00 | 450.00 | 55,439 |
| 2026-07-07 | 469.00 | 469.00 | 446.00 | 469.00 | 469.00 | 25,142 |
| 2026-07-06 | 438.00 | 460.00 | 437.52 | 458.00 | 458.00 | 24,318 |
| 2026-07-03 | 440.00 | 440.00 | 426.60 | 440.00 | 440.00 | 17,257 |
| 2026-07-02 | 420.00 | 438.00 | 420.00 | 435.00 | 435.00 | 97,629 |
| 2026-07-01 | 415.00 | 426.00 | 410.00 | 426.00 | 426.00 | 63,394 |
| 2026-06-30 | 419.00 | 425.00 | 411.06 | 425.00 | 425.00 | 37,565 |
| 2026-06-29 | 419.00 | 424.00 | 410.00 | 420.00 | 420.00 | 102,911 |
| 2026-06-26 | 400.00 | 427.00 | 395.00 | 417.00 | 417.00 | 1,137,784 |
| 2026-06-25 | 370.00 | 400.00 | 367.50 | 400.00 | 400.00 | 271,627 |
| 2026-06-24 | 360.00 | 365.00 | 340.00 | 358.00 | 358.00 | 44,341 |
| 2026-06-23 | 370.00 | 381.40 | 350.00 | 350.00 | 350.00 | 264,192 |
| 2026-06-22 | 365.00 | 384.00 | 365.00 | 370.00 | 370.00 | 150,267 |
| 2026-06-19 | 380.00 | 385.00 | 370.00 | 370.00 | 370.00 | 637,738 |
| 2026-06-18 | 378.00 | 379.97 | 364.00 | 364.00 | 364.00 | 181,469 |
| 2026-06-17 | 360.00 | 379.95 | 360.00 | 365.00 | 365.00 | 42,580 |
| 2026-06-16 | 365.00 | 374.50 | 363.90 | 367.00 | 367.00 | 241,889 |
| 2026-06-15 | 380.00 | 380.00 | 351.00 | 363.00 | 363.00 | 60 |
| 2026-06-12 | 380.00 | 380.00 | 365.00 | 370.00 | 370.00 | 91,668 |
| 2026-06-11 | 378.00 | 378.00 | 367.10 | 370.00 | 370.00 | 14,401 |
| 2026-06-10 | 361.00 | 380.00 | 361.00 | 375.00 | 375.00 | 3,306 |
| 2026-06-09 | 370.00 | 378.00 | 370.00 | 370.00 | 370.00 | 5,405 |
| 2026-06-08 | 379.00 | 390.00 | 370.00 | 378.00 | 378.00 | 23,286 |
| 2026-06-05 | 381.00 | 400.00 | 373.00 | 381.00 | 381.00 | 80,840 |
| 2026-06-04 | 373.00 | 400.00 | 373.00 | 373.00 | 373.00 | 13,396 |
| 2026-06-03 | 370.00 | 396.34 | 370.00 | 370.00 | 370.00 | 276,026 |
| 2026-06-02 | 380.00 | 390.00 | 370.00 | 370.00 | 370.00 | 14,254 |
| 2026-06-01 | 400.00 | 410.00 | 380.00 | 390.00 | 390.00 | 36,025 |
| 2026-05-29 | 395.00 | 410.00 | 392.50 | 395.00 | 395.00 | 12,383 |
| 2026-05-28 | 362.00 | 405.00 | 360.00 | 385.00 | 385.00 | 108,424 |
| 2026-05-27 | 350.00 | 370.00 | 346.00 | 360.00 | 360.00 | 41,152 |
| 2026-05-26 | 351.00 | 360.00 | 351.00 | 359.00 | 359.00 | 7,478 |
| 2026-05-22 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | 11,012 |
| 2026-05-21 | 360.00 | 370.00 | 345.00 | 370.00 | 370.00 | 6,882 |
| 2026-05-20 | 330.00 | 360.00 | 322.00 | 360.00 | 360.00 | 45,664 |
| 2026-05-19 | 300.00 | 325.00 | 299.64 | 322.00 | 322.00 | 40,092 |
| 2026-05-18 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 5,085 |
| 2026-05-15 | 290.00 | 299.10 | 290.00 | 290.00 | 290.00 | 2,677 |
| 2026-05-14 | 295.00 | 300.00 | 294.00 | 297.50 | 297.50 | 56,812 |
| 2026-05-13 | 295.00 | 295.00 | 290.00 | 290.00 | 290.00 | 50,935 |
| 2026-05-12 | 291.00 | 295.00 | 290.00 | 290.00 | 290.00 | 60,103 |
| 2026-05-11 | 293.13 | 299.00 | 293.13 | 295.00 | 295.00 | 15,755 |
| 2026-05-08 | 292.28 | 295.00 | 290.00 | 295.00 | 295.00 | 9,219 |
| 2026-05-07 | 290.00 | 297.00 | 290.00 | 294.00 | 294.00 | 11,520 |
| 2026-05-06 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | 1,125 |
| 2026-05-05 | 291.25 | 295.58 | 291.00 | 295.00 | 295.00 | 3,069 |
| 2026-05-01 | 290.00 | 299.00 | 290.00 | 290.00 | 290.00 | 8,852 |
| 2026-04-30 | 297.00 | 299.00 | 281.00 | 290.00 | 290.00 | 7,984 |
| 2026-04-29 | 299.00 | 299.00 | 292.12 | 294.50 | 294.50 | 6,805 |
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.