Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 340.00 | 355.00 | 340.00 | 355.00 | 355.00 | 191 |
| 2022-04-08 | 351.00 | 360.15 | 340.00 | 340.00 | 340.00 | 4,653 |
| 2022-04-07 | 361.00 | 367.00 | 350.00 | 350.00 | 350.00 | 4,714 |
| 2022-04-06 | 370.24 | 378.40 | 370.24 | 370.50 | 370.50 | 1,050 |
| 2022-04-05 | 358.00 | 385.04 | 358.00 | 371.00 | 371.00 | 26,103 |
| 2022-04-04 | 340.28 | 347.50 | 340.28 | 347.50 | 347.50 | 64 |
| 2022-04-01 | 356.00 | 358.73 | 344.00 | 344.00 | 344.00 | 5,054 |
| 2022-03-31 | 354.78 | 364.00 | 354.78 | 364.00 | 364.00 | 2,259 |
| 2022-03-30 | 340.00 | 368.74 | 337.40 | 358.00 | 358.00 | 11,295 |
| 2022-03-29 | 328.00 | 336.90 | 321.60 | 333.00 | 333.00 | 12,248 |
| 2022-03-28 | 302.00 | 320.34 | 293.00 | 316.00 | 316.00 | 24,619 |
| 2022-03-25 | 295.00 | 313.90 | 285.00 | 295.00 | 295.00 | 18,250 |
| 2022-03-24 | 295.00 | 295.63 | 295.00 | 295.00 | 295.00 | 213,312 |
| 2022-03-23 | 300.00 | 300.88 | 295.00 | 296.00 | 296.00 | 13,598 |
| 2022-03-22 | 300.00 | 316.80 | 300.00 | 312.50 | 312.50 | 4,611 |
| 2022-03-21 | 312.00 | 324.00 | 312.00 | 324.00 | 324.00 | 893 |
| 2022-03-18 | 297.00 | 306.00 | 295.00 | 295.00 | 295.00 | 10,399 |
| 2022-03-17 | 315.64 | 315.64 | 302.23 | 306.00 | 306.00 | 351,786 |
| 2022-03-16 | 300.00 | 315.00 | 298.10 | 307.50 | 307.50 | 2,853 |
| 2022-03-15 | 295.00 | 295.29 | 295.00 | 295.00 | 295.00 | 515 |
| 2022-03-14 | 303.00 | 312.50 | 300.00 | 312.50 | 312.50 | 2,117 |
| 2022-03-11 | 301.23 | 313.00 | 301.23 | 313.00 | 313.00 | 304 |
| 2022-03-10 | 312.00 | 325.50 | 285.20 | 295.00 | 295.00 | 6,649 |
| 2022-03-09 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 892 |
| 2022-03-08 | 315.24 | 317.00 | 315.24 | 317.00 | 317.00 | 815 |
| 2022-03-07 | 311.00 | 327.00 | 311.00 | 327.00 | 327.00 | 1,288 |
| 2022-03-04 | 316.00 | 320.00 | 311.00 | 320.00 | 320.00 | 10,694 |
| 2022-03-03 | 330.00 | 330.00 | 323.07 | 330.00 | 330.00 | 9,418 |
| 2022-03-02 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | 0 |
| 2022-03-01 | 325.00 | 332.50 | 325.00 | 332.50 | 332.50 | 12,144 |
| 2022-02-28 | 334.00 | 336.00 | 323.00 | 330.50 | 330.50 | 1,120 |
| 2022-02-25 | 326.50 | 335.50 | 326.00 | 335.50 | 335.50 | 7,300 |
| 2022-02-24 | 327.05 | 335.50 | 327.05 | 335.50 | 335.50 | 617 |
| 2022-02-23 | 340.00 | 345.00 | 340.00 | 345.00 | 345.00 | 144 |
| 2022-02-22 | 341.62 | 346.66 | 341.62 | 345.00 | 345.00 | 3,529 |
| 2022-02-21 | 333.00 | 349.00 | 333.00 | 347.50 | 347.50 | 1,550 |
| 2022-02-18 | 335.40 | 341.50 | 335.40 | 341.50 | 341.50 | 376 |
| 2022-02-17 | 346.00 | 346.00 | 333.00 | 333.00 | 333.00 | 93 |
| 2022-02-16 | 335.00 | 340.00 | 335.00 | 340.00 | 340.00 | 844 |
| 2022-02-15 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 0 |
| 2022-02-14 | 331.00 | 350.00 | 331.00 | 350.00 | 350.00 | 1,410 |
| 2022-02-11 | 333.00 | 342.00 | 333.00 | 342.00 | 342.00 | 940 |
| 2022-02-10 | 334.96 | 340.00 | 334.96 | 340.00 | 340.00 | 883 |
| 2022-02-09 | 330.00 | 336.00 | 330.00 | 330.00 | 330.00 | 1,847 |
| 2022-02-08 | 338.00 | 349.00 | 335.54 | 343.50 | 343.50 | 2,196 |
| 2022-02-07 | 340.00 | 341.44 | 328.38 | 340.50 | 340.50 | 6,071 |
| 2022-02-04 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | 6,797 |
| 2022-02-03 | 327.88 | 327.88 | 322.00 | 326.00 | 326.00 | 5,459 |
| 2022-02-02 | 320.00 | 326.78 | 313.42 | 325.50 | 325.50 | 10,657 |
| 2022-02-01 | 316.00 | 324.00 | 316.00 | 324.00 | 324.00 | 12,400 |
| 2022-01-31 | 330.00 | 330.00 | 314.04 | 330.00 | 330.00 | 5,325 |
| 2022-01-28 | 315.00 | 321.00 | 314.04 | 321.00 | 321.00 | 93,047 |
| 2022-01-27 | 311.00 | 322.54 | 310.00 | 314.00 | 314.00 | 23,241 |
| 2022-01-26 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 0 |
| 2022-01-25 | 311.36 | 326.00 | 311.00 | 326.00 | 326.00 | 15,640 |
| 2022-01-24 | 321.00 | 323.85 | 307.73 | 315.50 | 315.50 | 51,460 |
| 2022-01-21 | 322.00 | 325.40 | 322.00 | 322.00 | 322.00 | 239,225 |
| 2022-01-20 | 325.00 | 329.50 | 325.00 | 325.00 | 325.00 | 25,632 |
| 2022-01-19 | 317.06 | 332.00 | 317.06 | 332.00 | 332.00 | 6,049 |
| 2022-01-18 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
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.