Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 272.00 | 272.00 | 258.00 | 265.00 | 265.00 | 4,430 |
| 2025-11-03 | 258.00 | 269.10 | 256.00 | 258.00 | 258.00 | 20,519 |
| 2025-10-31 | 256.00 | 272.00 | 256.00 | 258.00 | 258.00 | 8,005 |
| 2025-10-30 | 272.00 | 272.00 | 252.00 | 263.00 | 263.00 | 7,961 |
| 2025-10-29 | 252.00 | 268.00 | 250.00 | 261.00 | 261.00 | 27,786 |
| 2025-10-28 | 254.00 | 268.00 | 249.76 | 252.00 | 252.00 | 4,858 |
| 2025-10-27 | 268.00 | 268.00 | 250.00 | 259.00 | 259.00 | 1,139 |
| 2025-10-24 | 250.00 | 268.00 | 250.00 | 259.00 | 259.00 | 14,745 |
| 2025-10-23 | 250.00 | 268.00 | 250.00 | 259.00 | 259.00 | 98,176 |
| 2025-10-22 | 250.00 | 250.00 | 248.92 | 250.00 | 250.00 | 68,633 |
| 2025-10-21 | 250.00 | 268.00 | 250.00 | 259.00 | 259.00 | 91,858 |
| 2025-10-20 | 258.00 | 268.00 | 251.80 | 256.00 | 256.00 | 13,490 |
| 2025-10-17 | 252.00 | 260.00 | 246.96 | 250.00 | 250.00 | 98,737 |
| 2025-10-16 | 250.00 | 259.00 | 244.00 | 259.00 | 259.00 | 50,803 |
| 2025-10-15 | 252.00 | 268.00 | 252.00 | 258.00 | 258.00 | 32,252 |
| 2025-10-14 | 250.00 | 270.00 | 248.01 | 270.00 | 270.00 | 57,122 |
| 2025-10-13 | 240.00 | 260.00 | 240.00 | 258.00 | 258.00 | 70,930 |
| 2025-10-10 | 242.00 | 249.98 | 242.00 | 245.00 | 245.00 | 4,593 |
| 2025-10-09 | 250.00 | 250.00 | 240.01 | 245.00 | 245.00 | 45,531 |
| 2025-10-08 | 240.00 | 242.88 | 235.21 | 236.00 | 236.00 | 6,706 |
| 2025-10-07 | 242.00 | 249.40 | 240.00 | 240.00 | 240.00 | 12,034 |
| 2025-10-06 | 256.00 | 267.88 | 242.00 | 242.00 | 242.00 | 145,781 |
| 2025-10-03 | 252.00 | 252.00 | 239.76 | 242.00 | 242.00 | 26,472 |
| 2025-10-02 | 244.00 | 250.00 | 238.72 | 244.00 | 244.00 | 35,459 |
| 2025-10-01 | 242.00 | 244.00 | 234.00 | 240.00 | 240.00 | 9,962 |
| 2025-09-30 | 230.00 | 242.38 | 224.30 | 237.00 | 237.00 | 24,754 |
| 2025-09-29 | 230.00 | 230.00 | 220.00 | 228.00 | 228.00 | 21,072 |
| 2025-09-26 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 6,432 |
| 2025-09-25 | 218.00 | 223.36 | 218.00 | 222.00 | 222.00 | 1,392 |
| 2025-09-24 | 220.00 | 230.00 | 218.00 | 224.00 | 224.00 | 4,586 |
| 2025-09-23 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 24,095 |
| 2025-09-22 | 218.00 | 226.00 | 216.00 | 216.00 | 216.00 | 50,463 |
| 2025-09-19 | 214.00 | 224.00 | 206.00 | 220.00 | 220.00 | 28,041 |
| 2025-09-18 | 212.28 | 222.00 | 210.02 | 216.00 | 216.00 | 4,322 |
| 2025-09-17 | 210.00 | 224.00 | 210.00 | 210.00 | 210.00 | 8,281 |
| 2025-09-16 | 220.00 | 224.00 | 210.00 | 210.00 | 210.00 | 23,970 |
| 2025-09-15 | 224.00 | 232.00 | 216.58 | 220.00 | 220.00 | 39,316 |
| 2025-09-12 | 220.00 | 232.00 | 212.00 | 219.00 | 219.00 | 31,063 |
| 2025-09-11 | 222.00 | 226.00 | 218.00 | 226.00 | 226.00 | 17,726 |
| 2025-09-10 | 229.60 | 229.60 | 222.00 | 225.00 | 225.00 | 6,779 |
| 2025-09-09 | 226.00 | 229.52 | 220.00 | 222.00 | 222.00 | 16,387 |
| 2025-09-08 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | 12,915 |
| 2025-09-05 | 226.70 | 239.99 | 226.70 | 232.00 | 232.00 | 20 |
| 2025-09-04 | 230.00 | 238.00 | 212.00 | 229.00 | 229.00 | 57,115 |
| 2025-09-03 | 212.00 | 224.03 | 206.00 | 224.00 | 224.00 | 31,293 |
| 2025-09-02 | 204.00 | 208.28 | 195.00 | 206.00 | 206.00 | 6,420,466 |
| 2025-09-01 | 204.00 | 218.00 | 202.00 | 204.00 | 204.00 | 38,114 |
| 2025-08-29 | 204.00 | 218.00 | 200.00 | 216.00 | 216.00 | 41,674 |
| 2025-08-28 | 196.00 | 203.99 | 195.00 | 196.00 | 196.00 | 30,088 |
| 2025-08-27 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 9,044 |
| 2025-08-26 | 195.00 | 195.00 | 193.00 | 195.00 | 195.00 | 22,345 |
| 2025-08-22 | 194.00 | 204.00 | 194.00 | 199.00 | 199.00 | 43,481 |
| 2025-08-21 | 187.00 | 189.16 | 187.00 | 187.00 | 187.00 | 1,458 |
| 2025-08-20 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | 0 |
| 2025-08-19 | 194.00 | 194.00 | 185.00 | 189.50 | 189.50 | 15,637 |
| 2025-08-18 | 184.00 | 193.00 | 184.00 | 190.00 | 190.00 | 3,038 |
| 2025-08-15 | 186.00 | 193.00 | 186.00 | 186.00 | 186.00 | 15 |
| 2025-08-14 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | 1,750 |
| 2025-08-13 | 182.00 | 194.00 | 180.89 | 189.00 | 189.00 | 8,249 |
| 2025-08-12 | 171.00 | 188.00 | 171.00 | 188.00 | 188.00 | 526 |
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.