Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-17 | 330.00 | 334.00 | 329.00 | 334.00 | 334.00 | 3,457 |
| 2022-01-14 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 69 |
| 2022-01-13 | 321.00 | 326.00 | 321.00 | 326.00 | 326.00 | 4,644 |
| 2022-01-12 | 321.00 | 330.00 | 321.00 | 325.50 | 325.50 | 1,461 |
| 2022-01-11 | 323.00 | 338.80 | 323.00 | 326.00 | 326.00 | 7,578 |
| 2022-01-10 | 320.00 | 338.82 | 318.00 | 326.00 | 326.00 | 11,020 |
| 2022-01-07 | 325.00 | 325.00 | 321.50 | 321.50 | 321.50 | 25,000 |
| 2022-01-06 | 324.50 | 325.00 | 318.00 | 320.50 | 320.50 | 62,078 |
| 2022-01-05 | 320.00 | 330.00 | 318.60 | 330.00 | 330.00 | 13,520 |
| 2022-01-04 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 6 |
| 2021-12-31 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 1 |
| 2021-12-30 | 318.00 | 322.00 | 311.80 | 319.00 | 319.00 | 1,418 |
| 2021-12-29 | 318.00 | 318.00 | 311.77 | 318.00 | 318.00 | 2,148 |
| 2021-12-24 | 312.38 | 322.50 | 312.38 | 322.50 | 322.50 | 1,822 |
| 2021-12-23 | 330.00 | 330.00 | 315.12 | 330.00 | 330.00 | 519 |
| 2021-12-22 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,660 |
| 2021-12-21 | 321.00 | 322.14 | 321.00 | 322.00 | 322.00 | 2,215 |
| 2021-12-20 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 48 |
| 2021-12-17 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 155 |
| 2021-12-16 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | 0 |
| 2021-12-15 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 10,000 |
| 2021-12-14 | 326.00 | 326.00 | 325.00 | 325.00 | 325.00 | 304 |
| 2021-12-13 | 320.00 | 325.00 | 320.00 | 323.00 | 323.00 | 68,036 |
| 2021-12-10 | 324.00 | 329.00 | 320.00 | 320.00 | 320.00 | 17,489 |
| 2021-12-09 | 320.00 | 320.50 | 319.65 | 320.00 | 320.00 | 41,573 |
| 2021-12-08 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 0 |
| 2021-12-07 | 320.00 | 328.50 | 315.00 | 315.00 | 315.00 | 10,548 |
| 2021-12-06 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | 0 |
| 2021-12-03 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | 12,971 |
| 2021-12-02 | 319.00 | 319.00 | 312.00 | 315.00 | 315.00 | 4,559 |
| 2021-12-01 | 315.00 | 327.25 | 311.00 | 315.00 | 315.00 | 16,258 |
| 2021-11-30 | 315.00 | 327.25 | 312.05 | 315.00 | 315.00 | 11,470 |
| 2021-11-29 | 315.00 | 326.30 | 311.00 | 315.00 | 315.00 | 3,090 |
| 2021-11-26 | 310.00 | 315.00 | 310.00 | 310.00 | 310.00 | 25,004 |
| 2021-11-25 | 317.00 | 322.00 | 314.00 | 316.00 | 316.00 | 599 |
| 2021-11-24 | 311.00 | 325.00 | 305.00 | 305.00 | 305.00 | 38,774 |
| 2021-11-23 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 5,712 |
| 2021-11-22 | 323.00 | 335.00 | 310.00 | 320.00 | 320.00 | 12,022 |
| 2021-11-19 | 330.00 | 333.80 | 307.80 | 330.00 | 330.00 | 7,062 |
| 2021-11-18 | 342.00 | 342.02 | 333.00 | 333.00 | 333.00 | 11,773 |
| 2021-11-17 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0 |
| 2021-11-16 | 353.00 | 353.00 | 342.98 | 353.00 | 353.00 | 9,789 |
| 2021-11-15 | 349.00 | 349.00 | 337.50 | 337.50 | 337.50 | 10,862 |
| 2021-11-12 | 350.00 | 363.00 | 345.00 | 345.00 | 345.00 | 101,215 |
| 2021-11-11 | 351.00 | 378.00 | 347.40 | 353.00 | 353.00 | 13,115 |
| 2021-11-10 | 356.00 | 361.00 | 346.00 | 353.00 | 353.00 | 39,335 |
| 2021-11-09 | 357.00 | 362.00 | 353.64 | 355.00 | 355.00 | 26,705 |
| 2021-11-08 | 358.00 | 358.80 | 352.00 | 354.00 | 354.00 | 11,507 |
| 2021-11-05 | 356.00 | 374.00 | 356.00 | 357.00 | 357.00 | 8,404 |
| 2021-11-04 | 378.00 | 379.00 | 350.00 | 350.00 | 350.00 | 23,830 |
| 2021-11-03 | 368.00 | 370.44 | 347.00 | 368.00 | 368.00 | 25,520 |
| 2021-11-02 | 366.46 | 366.46 | 362.50 | 362.50 | 362.50 | 23 |
| 2021-11-01 | 349.00 | 379.00 | 348.00 | 348.00 | 348.00 | 3,821 |
| 2021-10-29 | 346.00 | 379.00 | 345.00 | 345.00 | 345.00 | 1,410 |
| 2021-10-28 | 370.00 | 377.60 | 362.00 | 370.00 | 370.00 | 254 |
| 2021-10-27 | 379.00 | 379.00 | 365.00 | 365.00 | 365.00 | 9 |
| 2021-10-26 | 366.46 | 368.53 | 360.00 | 360.00 | 360.00 | 1,144 |
| 2021-10-25 | 370.00 | 377.00 | 362.80 | 370.00 | 370.00 | 26,811 |
| 2021-10-22 | 374.00 | 374.00 | 364.00 | 370.00 | 370.00 | 8,869 |
| 2021-10-21 | 369.00 | 373.00 | 341.00 | 373.00 | 373.00 | 8,566 |
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.