Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 113.86 | 113.95 | 100.00 | 110.00 | 110.00 | 208 |
| 2025-05-15 | 103.00 | 107.00 | 102.00 | 107.00 | 107.00 | 27,000 |
| 2025-05-14 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-05-13 | 102.80 | 107.00 | 102.80 | 107.00 | 107.00 | 255 |
| 2025-05-12 | 102.00 | 112.97 | 102.00 | 106.50 | 106.50 | 3,954 |
| 2025-05-09 | 101.95 | 113.00 | 101.95 | 106.50 | 106.50 | 69 |
| 2025-05-08 | 113.00 | 113.00 | 106.50 | 106.50 | 106.50 | 65 |
| 2025-05-07 | 112.35 | 112.35 | 106.50 | 106.50 | 106.50 | 2,010 |
| 2025-05-06 | 103.38 | 106.50 | 103.38 | 106.50 | 106.50 | 1,500 |
| 2025-05-02 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | 0 |
| 2025-05-01 | 113.00 | 113.00 | 101.00 | 106.50 | 106.50 | 347 |
| 2025-04-30 | 103.38 | 106.50 | 103.38 | 106.50 | 106.50 | 4,961 |
| 2025-04-29 | 105.00 | 106.50 | 101.30 | 106.50 | 106.50 | 3,595 |
| 2025-04-28 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0 |
| 2025-04-25 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 11,131 |
| 2025-04-24 | 113.30 | 113.30 | 109.50 | 109.50 | 109.50 | 8 |
| 2025-04-23 | 100.00 | 109.52 | 100.00 | 107.00 | 107.00 | 4,707 |
| 2025-04-22 | 101.00 | 107.50 | 101.00 | 107.50 | 107.50 | 365 |
| 2025-04-17 | 101.00 | 107.50 | 101.00 | 107.50 | 107.50 | 6 |
| 2025-04-16 | 112.72 | 112.72 | 107.50 | 107.50 | 107.50 | 10,000 |
| 2025-04-15 | 106.00 | 110.58 | 106.00 | 109.50 | 109.50 | 7,644 |
| 2025-04-14 | 109.10 | 109.50 | 109.10 | 109.50 | 109.50 | 5,000 |
| 2025-04-11 | 106.00 | 107.00 | 100.00 | 107.00 | 107.00 | 6,232 |
| 2025-04-10 | 111.30 | 116.00 | 105.11 | 110.50 | 110.50 | 2,035 |
| 2025-04-09 | 102.50 | 108.00 | 102.50 | 108.00 | 108.00 | 355 |
| 2025-04-08 | 105.00 | 110.00 | 105.00 | 110.00 | 110.00 | 4,314 |
| 2025-04-07 | 110.00 | 110.70 | 105.00 | 105.00 | 105.00 | 212,883 |
| 2025-04-04 | 121.00 | 124.00 | 110.00 | 110.00 | 110.00 | 24,208 |
| 2025-04-03 | 121.00 | 127.00 | 121.00 | 125.00 | 125.00 | 5,737 |
| 2025-04-02 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 529 |
| 2025-04-01 | 123.00 | 128.60 | 120.56 | 123.00 | 123.00 | 13,377 |
| 2025-03-31 | 125.00 | 129.00 | 115.00 | 120.00 | 120.00 | 41,484 |
| 2025-03-28 | 115.00 | 118.00 | 115.00 | 116.00 | 116.00 | 6,147 |
| 2025-03-27 | 120.00 | 120.90 | 118.00 | 118.00 | 118.00 | 3,454 |
| 2025-03-26 | 120.00 | 124.89 | 120.00 | 120.00 | 120.00 | 2,478 |
| 2025-03-25 | 120.00 | 124.50 | 120.00 | 124.50 | 124.50 | 3,518 |
| 2025-03-24 | 125.76 | 125.76 | 120.90 | 124.50 | 124.50 | 1,253 |
| 2025-03-21 | 120.00 | 120.40 | 120.00 | 120.00 | 120.00 | 2,675 |
| 2025-03-20 | 120.00 | 124.50 | 120.00 | 124.50 | 124.50 | 136 |
| 2025-03-19 | 120.00 | 120.90 | 120.00 | 120.00 | 120.00 | 4,678 |
| 2025-03-18 | 120.00 | 128.00 | 120.00 | 120.00 | 120.00 | 7,080 |
| 2025-03-17 | 121.08 | 124.50 | 119.09 | 124.50 | 124.50 | 23,672 |
| 2025-03-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 59 |
| 2025-03-13 | 125.00 | 125.40 | 125.00 | 125.00 | 125.00 | 472 |
| 2025-03-12 | 125.00 | 127.00 | 125.00 | 127.00 | 127.00 | 1,234 |
| 2025-03-11 | 129.00 | 130.00 | 125.00 | 130.00 | 130.00 | 10,009 |
| 2025-03-10 | 128.80 | 128.80 | 127.00 | 127.00 | 127.00 | 1 |
| 2025-03-07 | 130.00 | 139.00 | 125.00 | 125.00 | 125.00 | 13,498 |
| 2025-03-06 | 131.00 | 139.00 | 127.66 | 132.00 | 132.00 | 149,430 |
| 2025-03-05 | 136.00 | 136.65 | 135.00 | 135.00 | 135.00 | 16,276 |
| 2025-03-04 | 134.84 | 137.50 | 132.00 | 137.50 | 137.50 | 1,382 |
| 2025-03-03 | 131.00 | 140.00 | 131.00 | 138.00 | 138.00 | 9,336 |
| 2025-02-28 | 130.00 | 137.00 | 126.00 | 137.00 | 137.00 | 11,573 |
| 2025-02-27 | 126.00 | 136.00 | 126.00 | 131.00 | 131.00 | 460 |
| 2025-02-26 | 136.00 | 137.00 | 126.10 | 137.00 | 137.00 | 1,767 |
| 2025-02-25 | 136.00 | 136.00 | 126.00 | 131.00 | 131.00 | 1,816 |
| 2025-02-24 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-02-21 | 136.00 | 136.00 | 126.00 | 131.00 | 131.00 | 5,605 |
| 2025-02-20 | 131.00 | 136.00 | 131.00 | 133.00 | 133.00 | 4,864 |
| 2025-02-19 | 130.00 | 135.00 | 126.00 | 130.50 | 130.50 | 8,025 |
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.