Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 193.00 | 193.00 | 183.98 | 186.50 | 186.50 | 5,095 |
| 2025-08-08 | 180.00 | 184.37 | 171.00 | 182.00 | 182.00 | 11,108 |
| 2025-08-07 | 190.00 | 190.50 | 185.00 | 185.00 | 185.00 | 23,508 |
| 2025-08-06 | 192.00 | 199.13 | 192.00 | 194.00 | 194.00 | 48,216 |
| 2025-08-05 | 208.00 | 208.30 | 199.00 | 199.00 | 199.00 | 3,710 |
| 2025-08-04 | 198.00 | 206.50 | 198.00 | 206.50 | 206.50 | 2,935 |
| 2025-08-01 | 200.00 | 214.00 | 198.00 | 206.00 | 206.00 | 15,877 |
| 2025-07-31 | 200.00 | 214.00 | 200.00 | 207.00 | 207.00 | 3,852,013 |
| 2025-07-30 | 208.55 | 209.00 | 208.55 | 209.00 | 209.00 | 4,300 |
| 2025-07-29 | 204.00 | 209.00 | 201.00 | 209.00 | 209.00 | 584 |
| 2025-07-28 | 222.00 | 222.00 | 200.01 | 209.00 | 209.00 | 565 |
| 2025-07-25 | 208.00 | 222.00 | 202.00 | 215.00 | 215.00 | 62,014 |
| 2025-07-24 | 212.00 | 216.00 | 202.00 | 216.00 | 216.00 | 36,225 |
| 2025-07-23 | 202.00 | 224.00 | 202.00 | 222.00 | 222.00 | 33,615 |
| 2025-07-22 | 212.00 | 214.00 | 205.00 | 211.00 | 211.00 | 15,178 |
| 2025-07-21 | 210.00 | 224.00 | 202.00 | 222.00 | 222.00 | 13,298 |
| 2025-07-18 | 210.00 | 220.00 | 204.00 | 217.00 | 217.00 | 113,548 |
| 2025-07-17 | 208.00 | 210.00 | 202.00 | 207.00 | 207.00 | 36,757 |
| 2025-07-16 | 202.00 | 224.00 | 202.00 | 209.00 | 209.00 | 41,618 |
| 2025-07-15 | 200.00 | 218.00 | 200.00 | 210.00 | 210.00 | 33,665 |
| 2025-07-14 | 199.00 | 224.00 | 195.00 | 209.00 | 209.00 | 3,367 |
| 2025-07-11 | 220.00 | 220.00 | 202.00 | 209.50 | 209.50 | 5,931 |
| 2025-07-10 | 193.00 | 219.98 | 193.00 | 208.50 | 208.50 | 64,219 |
| 2025-07-09 | 191.00 | 199.92 | 191.00 | 195.50 | 195.50 | 13,072 |
| 2025-07-08 | 185.00 | 200.00 | 185.00 | 193.00 | 193.00 | 625 |
| 2025-07-07 | 185.00 | 190.02 | 185.00 | 185.00 | 185.00 | 10,897 |
| 2025-07-04 | 187.00 | 198.00 | 187.00 | 198.00 | 198.00 | 795 |
| 2025-07-03 | 192.00 | 206.00 | 185.00 | 202.00 | 202.00 | 25,757 |
| 2025-07-02 | 192.00 | 206.00 | 185.00 | 194.00 | 194.00 | 87,506 |
| 2025-07-01 | 204.00 | 206.66 | 186.00 | 196.00 | 196.00 | 2,213 |
| 2025-06-30 | 206.00 | 206.00 | 185.00 | 185.00 | 185.00 | 1,113 |
| 2025-06-27 | 186.00 | 206.00 | 186.00 | 204.00 | 204.00 | 96,447 |
| 2025-06-26 | 200.00 | 202.43 | 181.00 | 195.00 | 195.00 | 125,823 |
| 2025-06-25 | 190.00 | 200.00 | 166.00 | 190.00 | 190.00 | 51,109 |
| 2025-06-24 | 145.00 | 192.00 | 135.00 | 190.00 | 190.00 | 231,688 |
| 2025-06-23 | 138.04 | 138.99 | 131.00 | 137.50 | 137.50 | 5,704 |
| 2025-06-20 | 131.01 | 138.04 | 130.00 | 135.00 | 135.00 | 18,616 |
| 2025-06-19 | 134.00 | 136.00 | 127.77 | 136.00 | 136.00 | 21,962 |
| 2025-06-18 | 127.83 | 128.50 | 127.83 | 128.50 | 128.50 | 944 |
| 2025-06-17 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | 2,000 |
| 2025-06-16 | 130.00 | 130.00 | 122.00 | 130.00 | 130.00 | 9,410 |
| 2025-06-13 | 121.77 | 124.50 | 121.42 | 124.50 | 124.50 | 6,348 |
| 2025-06-12 | 128.68 | 128.68 | 123.00 | 126.50 | 126.50 | 3,702 |
| 2025-06-11 | 121.00 | 124.50 | 121.00 | 124.50 | 124.50 | 862 |
| 2025-06-10 | 123.00 | 125.50 | 122.16 | 125.50 | 125.50 | 4,752 |
| 2025-06-09 | 114.00 | 125.00 | 110.45 | 125.00 | 125.00 | 59,748 |
| 2025-06-06 | 110.00 | 113.64 | 109.99 | 111.00 | 111.00 | 27,612 |
| 2025-06-05 | 102.00 | 105.50 | 102.00 | 105.50 | 105.50 | 144 |
| 2025-06-04 | 103.11 | 108.50 | 103.11 | 108.50 | 108.50 | 144 |
| 2025-06-03 | 103.11 | 110.00 | 103.11 | 108.50 | 108.50 | 576 |
| 2025-06-02 | 100.00 | 112.87 | 100.00 | 101.00 | 101.00 | 304 |
| 2025-05-30 | 113.00 | 113.00 | 102.60 | 106.50 | 106.50 | 389 |
| 2025-05-29 | 108.00 | 110.08 | 102.40 | 108.00 | 108.00 | 1,583 |
| 2025-05-28 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 0 |
| 2025-05-27 | 110.00 | 111.99 | 100.96 | 110.00 | 110.00 | 7,290 |
| 2025-05-23 | 110.24 | 113.00 | 110.24 | 111.50 | 111.50 | 7,253 |
| 2025-05-22 | 105.00 | 113.91 | 105.00 | 109.50 | 109.50 | 2,703 |
| 2025-05-21 | 105.90 | 113.91 | 105.90 | 109.50 | 109.50 | 2 |
| 2025-05-20 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 0 |
| 2025-05-19 | 110.00 | 110.00 | 102.41 | 110.00 | 110.00 | 6,167 |
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.