Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 332.00 | 340.00 | 326.00 | 333.00 | 333.00 | 92 |
| 2026-01-29 | 320.00 | 340.00 | 318.12 | 340.00 | 340.00 | 60,757 |
| 2026-01-28 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 193,791 |
| 2026-01-27 | 300.00 | 303.40 | 300.00 | 300.00 | 300.00 | 15,725 |
| 2026-01-26 | 306.00 | 310.00 | 300.00 | 305.00 | 305.00 | 6,530 |
| 2026-01-23 | 298.00 | 310.00 | 298.00 | 305.00 | 305.00 | 32,150 |
| 2026-01-22 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | 79,499 |
| 2026-01-21 | 310.00 | 320.00 | 301.00 | 302.00 | 302.00 | 56,120 |
| 2026-01-20 | 320.00 | 334.00 | 293.00 | 308.00 | 308.00 | 99,502 |
| 2026-01-19 | 332.00 | 340.00 | 320.00 | 325.00 | 325.00 | 24,228 |
| 2026-01-16 | 334.00 | 350.00 | 330.00 | 332.00 | 332.00 | 42,294 |
| 2026-01-15 | 348.00 | 354.00 | 330.00 | 330.00 | 330.00 | 28,990 |
| 2026-01-14 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 10,070 |
| 2026-01-13 | 332.00 | 350.00 | 332.00 | 345.00 | 345.00 | 7,297 |
| 2026-01-12 | 342.00 | 350.00 | 340.00 | 345.00 | 345.00 | 28,187 |
| 2026-01-09 | 350.00 | 356.50 | 334.00 | 344.00 | 344.00 | 81,014 |
| 2026-01-08 | 360.00 | 366.77 | 340.00 | 350.00 | 350.00 | 172,311 |
| 2026-01-07 | 352.00 | 369.92 | 350.00 | 361.00 | 361.00 | 45,617 |
| 2026-01-06 | 362.00 | 367.95 | 352.00 | 352.00 | 352.00 | 26,677 |
| 2026-01-05 | 350.00 | 376.56 | 344.00 | 364.00 | 364.00 | 98,008 |
| 2026-01-02 | 348.00 | 350.00 | 323.00 | 347.00 | 347.00 | 1,926 |
| 2025-12-31 | 340.00 | 350.00 | 336.00 | 350.00 | 350.00 | 3,833 |
| 2025-12-30 | 336.00 | 348.00 | 336.00 | 344.00 | 344.00 | 14,862 |
| 2025-12-29 | 336.00 | 350.00 | 328.00 | 340.00 | 340.00 | 20,275 |
| 2025-12-24 | 347.00 | 350.00 | 344.00 | 347.00 | 347.00 | 420 |
| 2025-12-23 | 350.00 | 350.00 | 345.00 | 347.00 | 347.00 | 6,208 |
| 2025-12-22 | 341.12 | 350.00 | 341.12 | 344.00 | 344.00 | 16,551 |
| 2025-12-19 | 335.00 | 340.00 | 335.00 | 335.00 | 335.00 | 12,177 |
| 2025-12-18 | 348.00 | 348.00 | 328.00 | 346.00 | 346.00 | 8,735 |
| 2025-12-17 | 348.00 | 348.00 | 338.54 | 342.00 | 342.00 | 10,538 |
| 2025-12-16 | 340.00 | 350.00 | 327.00 | 330.00 | 330.00 | 125,826 |
| 2025-12-15 | 330.00 | 340.00 | 310.00 | 340.00 | 340.00 | 254,505 |
| 2025-12-12 | 324.00 | 327.20 | 320.00 | 325.00 | 325.00 | 8,674 |
| 2025-12-11 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | 11,948 |
| 2025-12-10 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | 421 |
| 2025-12-09 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | 6,257 |
| 2025-12-08 | 322.00 | 330.00 | 320.00 | 324.00 | 324.00 | 18,505 |
| 2025-12-05 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | 29,524 |
| 2025-12-04 | 320.00 | 330.00 | 317.20 | 328.00 | 328.00 | 21,626 |
| 2025-12-03 | 310.00 | 330.00 | 310.00 | 326.00 | 326.00 | 142,854 |
| 2025-12-02 | 318.00 | 318.00 | 310.30 | 312.00 | 312.00 | 13,693 |
| 2025-12-01 | 320.00 | 324.00 | 314.00 | 314.00 | 314.00 | 82,451 |
| 2025-11-28 | 314.00 | 324.00 | 312.51 | 322.00 | 322.00 | 30,799 |
| 2025-11-27 | 316.00 | 322.00 | 314.22 | 316.00 | 316.00 | 153 |
| 2025-11-26 | 320.00 | 330.00 | 308.50 | 318.00 | 318.00 | 43,265 |
| 2025-11-25 | 312.00 | 322.00 | 310.00 | 320.00 | 320.00 | 10,314 |
| 2025-11-24 | 318.00 | 330.00 | 312.00 | 321.00 | 321.00 | 67,023 |
| 2025-11-21 | 330.00 | 330.00 | 318.44 | 325.00 | 325.00 | 3,326 |
| 2025-11-20 | 322.00 | 330.00 | 317.11 | 330.00 | 330.00 | 51,503 |
| 2025-11-19 | 326.00 | 330.00 | 310.00 | 325.00 | 325.00 | 50,279 |
| 2025-11-18 | 324.00 | 326.00 | 307.72 | 324.00 | 324.00 | 73,579 |
| 2025-11-17 | 300.00 | 320.00 | 291.18 | 320.00 | 320.00 | 131,629 |
| 2025-11-14 | 282.00 | 300.00 | 278.00 | 300.00 | 300.00 | 74,432 |
| 2025-11-13 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | 2,631 |
| 2025-11-12 | 280.00 | 290.00 | 276.80 | 290.00 | 290.00 | 99,354 |
| 2025-11-11 | 276.00 | 290.00 | 253.12 | 284.00 | 284.00 | 126,601 |
| 2025-11-10 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 41,331 |
| 2025-11-07 | 256.00 | 264.00 | 254.20 | 258.00 | 258.00 | 10,466 |
| 2025-11-06 | 258.00 | 264.40 | 252.41 | 258.00 | 258.00 | 21,917 |
| 2025-11-05 | 258.00 | 271.88 | 258.00 | 258.00 | 258.00 | 6,282 |
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.