Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 130.00 | 135.00 | 126.00 | 134.00 | 134.00 | 12,561 |
| 2025-02-17 | 135.00 | 135.00 | 126.90 | 132.00 | 132.00 | 1,774 |
| 2025-02-14 | 126.00 | 135.00 | 125.00 | 130.50 | 130.50 | 55 |
| 2025-02-13 | 135.00 | 135.00 | 126.00 | 130.50 | 130.50 | 1,210 |
| 2025-02-12 | 134.55 | 134.55 | 132.50 | 132.50 | 132.50 | 8 |
| 2025-02-11 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | 25,061 |
| 2025-02-10 | 124.00 | 130.00 | 124.00 | 125.00 | 125.00 | 2,388 |
| 2025-02-07 | 123.00 | 130.00 | 120.00 | 128.00 | 128.00 | 19,790 |
| 2025-02-06 | 119.00 | 120.00 | 114.00 | 117.00 | 117.00 | 55,018 |
| 2025-02-05 | 115.00 | 115.04 | 115.00 | 115.00 | 115.00 | 11,283 |
| 2025-02-04 | 114.00 | 119.00 | 112.15 | 117.00 | 117.00 | 12,643 |
| 2025-02-03 | 120.00 | 120.00 | 111.54 | 114.00 | 114.00 | 63,450 |
| 2025-01-31 | 115.00 | 119.00 | 111.40 | 119.00 | 119.00 | 77,912 |
| 2025-01-30 | 110.00 | 119.00 | 110.00 | 114.50 | 114.50 | 3,338 |
| 2025-01-29 | 111.00 | 119.00 | 106.00 | 114.50 | 114.50 | 18,677 |
| 2025-01-28 | 99.000 | 119.00 | 97.000 | 114.00 | 114.00 | 515,001 |
| 2025-01-27 | 91.750 | 91.750 | 91.750 | 91.750 | 91.750 | 0 |
| 2025-01-24 | 86.500 | 97.500 | 86.500 | 92.000 | 92.000 | 1,453 |
| 2025-01-23 | 86.000 | 95.660 | 86.000 | 90.250 | 90.250 | 2,986 |
| 2025-01-22 | 86.000 | 96.750 | 86.000 | 92.000 | 92.000 | 9,794 |
| 2025-01-21 | 89.000 | 97.075 | 89.000 | 93.250 | 93.250 | 952 |
| 2025-01-20 | 89.500 | 97.500 | 89.000 | 89.000 | 89.000 | 3,468 |
| 2025-01-17 | 90.000 | 97.500 | 90.000 | 93.250 | 93.250 | 5,936 |
| 2025-01-16 | 96.000 | 98.500 | 94.250 | 94.250 | 94.250 | 4,753 |
| 2025-01-15 | 96.000 | 98.500 | 95.500 | 95.500 | 95.500 | 8,920 |
| 2025-01-14 | 96.250 | 97.250 | 96.250 | 97.250 | 97.250 | 818 |
| 2025-01-13 | 98.250 | 98.250 | 96.003 | 97.250 | 97.250 | 8,506 |
| 2025-01-10 | 105.14 | 105.14 | 97.250 | 97.250 | 97.250 | 4,254 |
| 2025-01-09 | 97.200 | 102.00 | 97.200 | 102.00 | 102.00 | 272 |
| 2025-01-08 | 99.500 | 109.00 | 96.000 | 101.00 | 101.00 | 18,587 |
| 2025-01-07 | 100.55 | 104.75 | 100.55 | 104.75 | 104.75 | 1,624 |
| 2025-01-06 | 105.14 | 105.14 | 104.75 | 104.75 | 104.75 | 1,500 |
| 2025-01-03 | 110.00 | 110.00 | 104.75 | 104.75 | 104.75 | 5 |
| 2025-01-02 | 110.00 | 110.00 | 101.86 | 104.50 | 104.50 | 9,059 |
| 2024-12-31 | 101.00 | 110.00 | 101.00 | 110.00 | 110.00 | 6,771 |
| 2024-12-30 | 105.00 | 105.00 | 96.640 | 105.00 | 105.00 | 5,873 |
| 2024-12-27 | 96.450 | 102.63 | 96.450 | 100.25 | 100.25 | 3,696 |
| 2024-12-24 | 95.500 | 105.00 | 95.500 | 100.25 | 100.25 | 37 |
| 2024-12-23 | 96.450 | 102.63 | 96.450 | 100.25 | 100.25 | 533 |
| 2024-12-20 | 95.500 | 105.00 | 95.500 | 100.25 | 100.25 | 906 |
| 2024-12-19 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
| 2024-12-18 | 104.91 | 104.91 | 95.500 | 100.25 | 100.25 | 5,196 |
| 2024-12-17 | 95.500 | 100.25 | 95.500 | 100.25 | 100.25 | 34 |
| 2024-12-16 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | 0 |
| 2024-12-13 | 95.500 | 105.00 | 95.500 | 104.00 | 104.00 | 6,873 |
| 2024-12-12 | 96.640 | 103.00 | 96.450 | 103.00 | 103.00 | 8,616 |
| 2024-12-11 | 101.00 | 101.75 | 95.900 | 101.00 | 101.00 | 12,455 |
| 2024-12-10 | 98.000 | 102.56 | 98.000 | 100.75 | 100.75 | 4,719 |
| 2024-12-09 | 104.00 | 105.00 | 98.000 | 105.00 | 105.00 | 19,596 |
| 2024-12-06 | 99.468 | 100.50 | 99.100 | 100.50 | 100.50 | 22,015 |
| 2024-12-05 | 98.000 | 102.65 | 95.000 | 98.000 | 98.000 | 3,935 |
| 2024-12-04 | 97.925 | 97.925 | 95.450 | 97.250 | 97.250 | 2,176 |
| 2024-12-03 | 95.000 | 104.00 | 95.000 | 97.250 | 97.250 | 11,988 |
| 2024-12-02 | 99.000 | 104.00 | 93.937 | 97.250 | 97.250 | 21,176 |
| 2024-11-29 | 100.00 | 105.00 | 96.875 | 101.00 | 101.00 | 63,506 |
| 2024-11-28 | 100.00 | 107.92 | 100.00 | 104.50 | 104.50 | 21,277 |
| 2024-11-27 | 109.00 | 110.00 | 100.00 | 110.00 | 110.00 | 23,005 |
| 2024-11-26 | 115.00 | 119.00 | 109.00 | 115.00 | 115.00 | 16,930 |
| 2024-11-25 | 127.00 | 127.00 | 115.24 | 116.00 | 116.00 | 54,060 |
| 2024-11-22 | 131.00 | 131.00 | 120.00 | 130.00 | 130.00 | 24,975 |
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.