Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 298.00 | 300.00 | 291.26 | 295.00 | 295.00 | 2,238 |
| 2026-04-27 | 294.00 | 299.00 | 290.00 | 294.50 | 294.50 | 67,463 |
| 2026-04-24 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | 15,641 |
| 2026-04-23 | 294.00 | 299.00 | 282.72 | 293.00 | 293.00 | 60,600 |
| 2026-04-22 | 294.00 | 298.00 | 290.00 | 295.00 | 295.00 | 35,879 |
| 2026-04-21 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2,893 |
| 2026-04-20 | 294.00 | 299.00 | 292.00 | 294.00 | 294.00 | 79,645 |
| 2026-04-17 | 300.00 | 309.00 | 292.00 | 292.00 | 292.00 | 48,864 |
| 2026-04-16 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 15,237 |
| 2026-04-15 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | 9,984 |
| 2026-04-14 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 27,150 |
| 2026-04-13 | 296.00 | 309.00 | 294.00 | 295.00 | 295.00 | 23,460 |
| 2026-04-10 | 300.00 | 309.00 | 296.00 | 298.00 | 298.00 | 69,220 |
| 2026-04-09 | 300.00 | 301.26 | 296.00 | 296.00 | 296.00 | 18,911 |
| 2026-04-08 | 287.00 | 303.50 | 287.00 | 303.50 | 303.50 | 22,570 |
| 2026-04-07 | 288.00 | 294.00 | 270.00 | 281.50 | 281.50 | 417,600 |
| 2026-04-02 | 284.00 | 290.00 | 284.00 | 288.00 | 288.00 | 23,386 |
| 2026-04-01 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 19,044 |
| 2026-03-31 | 298.00 | 298.00 | 280.00 | 280.00 | 280.00 | 5,748 |
| 2026-03-30 | 278.00 | 290.00 | 276.00 | 280.00 | 280.00 | 25,964 |
| 2026-03-27 | 278.00 | 292.00 | 278.00 | 278.00 | 278.00 | 31,813 |
| 2026-03-26 | 282.00 | 289.00 | 278.00 | 289.00 | 289.00 | 30,345 |
| 2026-03-25 | 282.00 | 288.72 | 282.00 | 282.00 | 282.00 | 2,004 |
| 2026-03-24 | 284.00 | 284.60 | 280.00 | 280.00 | 280.00 | 9,244 |
| 2026-03-23 | 280.00 | 294.08 | 280.00 | 284.00 | 284.00 | 10,259 |
| 2026-03-20 | 288.00 | 308.00 | 276.00 | 276.00 | 276.00 | 45,299 |
| 2026-03-19 | 290.00 | 310.00 | 282.29 | 288.00 | 288.00 | 24,524 |
| 2026-03-18 | 294.00 | 310.00 | 292.00 | 310.00 | 310.00 | 65,718 |
| 2026-03-17 | 296.00 | 308.87 | 289.36 | 292.00 | 292.00 | 31,483 |
| 2026-03-16 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | 3,935 |
| 2026-03-13 | 296.00 | 310.00 | 296.00 | 302.00 | 302.00 | 6,783 |
| 2026-03-12 | 299.60 | 310.00 | 299.00 | 299.00 | 299.00 | 12,087 |
| 2026-03-11 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | 25,738 |
| 2026-03-10 | 300.00 | 306.00 | 296.00 | 296.00 | 296.00 | 20,248 |
| 2026-03-09 | 282.00 | 306.00 | 280.00 | 280.00 | 280.00 | 4,083 |
| 2026-03-06 | 300.00 | 304.00 | 290.82 | 304.00 | 304.00 | 46,211 |
| 2026-03-05 | 298.00 | 304.00 | 297.40 | 302.00 | 302.00 | 38,280 |
| 2026-03-04 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 15,994 |
| 2026-03-03 | 300.00 | 306.00 | 292.00 | 300.00 | 300.00 | 24,073 |
| 2026-03-02 | 299.57 | 304.00 | 299.57 | 300.00 | 300.00 | 33,892 |
| 2026-02-27 | 298.00 | 304.00 | 282.42 | 294.00 | 294.00 | 93,542 |
| 2026-02-26 | 300.00 | 301.00 | 298.00 | 301.00 | 301.00 | 8,168 |
| 2026-02-25 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 14,185 |
| 2026-02-24 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 44,788 |
| 2026-02-23 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | 63,771 |
| 2026-02-20 | 296.00 | 308.00 | 296.00 | 308.00 | 308.00 | 7,090 |
| 2026-02-19 | 300.00 | 310.00 | 300.00 | 302.00 | 302.00 | 7,246 |
| 2026-02-18 | 298.00 | 308.00 | 298.00 | 305.00 | 305.00 | 7,031 |
| 2026-02-17 | 301.60 | 305.00 | 300.25 | 305.00 | 305.00 | 14,444 |
| 2026-02-16 | 310.00 | 316.00 | 300.00 | 305.00 | 305.00 | 27,802 |
| 2026-02-13 | 316.00 | 316.00 | 306.51 | 311.00 | 311.00 | 4,696 |
| 2026-02-12 | 304.00 | 316.23 | 290.00 | 312.00 | 312.00 | 19,747 |
| 2026-02-11 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 12,042 |
| 2026-02-10 | 312.00 | 316.00 | 308.20 | 310.00 | 310.00 | 14,698 |
| 2026-02-09 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 26,344 |
| 2026-02-06 | 320.00 | 332.00 | 310.00 | 310.00 | 310.00 | 26,693 |
| 2026-02-05 | 330.00 | 338.00 | 320.00 | 322.00 | 322.00 | 16,392 |
| 2026-02-04 | 328.00 | 340.00 | 320.00 | 333.00 | 333.00 | 15,660 |
| 2026-02-03 | 340.00 | 340.00 | 325.91 | 326.00 | 326.00 | 22,929 |
| 2026-02-02 | 340.00 | 340.00 | 321.00 | 331.00 | 331.00 | 15,679 |
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.