Dialight plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 131.00 | 131.00 | 120.00 | 130.00 | 130.00 | 24,975 |
| 2024-11-21 | 131.00 | 131.00 | 126.01 | 128.50 | 128.50 | 4,792 |
| 2024-11-20 | 132.00 | 132.00 | 125.18 | 132.00 | 132.00 | 62 |
| 2024-11-19 | 126.00 | 129.00 | 126.00 | 128.00 | 128.00 | 283 |
| 2024-11-18 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 3,874 |
| 2024-11-15 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 307 |
| 2024-11-14 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2024-11-13 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2024-11-12 | 130.00 | 130.00 | 124.65 | 126.50 | 126.50 | 4,688 |
| 2024-11-11 | 120.00 | 123.74 | 120.00 | 122.00 | 122.00 | 37,940 |
| 2024-11-08 | 120.00 | 127.00 | 120.00 | 126.50 | 126.50 | 23,731 |
| 2024-11-07 | 120.00 | 126.98 | 118.00 | 125.00 | 125.00 | 13,557 |
| 2024-11-06 | 130.00 | 131.40 | 115.00 | 117.00 | 117.00 | 66,153 |
| 2024-11-05 | 130.48 | 137.00 | 130.48 | 137.00 | 137.00 | 1,515 |
| 2024-11-04 | 139.00 | 139.00 | 131.00 | 132.00 | 132.00 | 5,429 |
| 2024-11-01 | 134.00 | 139.00 | 131.80 | 133.00 | 133.00 | 15,288 |
| 2024-10-31 | 133.00 | 139.00 | 130.00 | 138.00 | 138.00 | 27,087 |
| 2024-10-30 | 136.15 | 139.00 | 134.00 | 136.00 | 136.00 | 12,844 |
| 2024-10-29 | 142.37 | 142.37 | 136.00 | 137.50 | 137.50 | 483 |
| 2024-10-28 | 136.00 | 149.00 | 136.00 | 142.50 | 142.50 | 5,940 |
| 2024-10-25 | 149.00 | 163.00 | 137.96 | 142.50 | 142.50 | 54,073 |
| 2024-10-24 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 1,128 |
| 2024-10-23 | 150.00 | 151.80 | 149.00 | 149.00 | 149.00 | 4,539 |
| 2024-10-22 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | 9 |
| 2024-10-21 | 170.00 | 170.00 | 151.00 | 159.00 | 159.00 | 13,050 |
| 2024-10-18 | 151.00 | 169.00 | 151.00 | 160.00 | 160.00 | 2,419 |
| 2024-10-17 | 160.00 | 169.00 | 151.80 | 155.00 | 155.00 | 27,977 |
| 2024-10-16 | 160.00 | 178.95 | 156.00 | 161.00 | 161.00 | 14,485 |
| 2024-10-15 | 166.00 | 172.50 | 166.00 | 172.50 | 172.50 | 187 |
| 2024-10-14 | 166.00 | 167.30 | 166.00 | 166.00 | 166.00 | 1,842 |
| 2024-10-11 | 166.00 | 179.00 | 166.00 | 172.50 | 172.50 | 455 |
| 2024-10-10 | 167.00 | 178.40 | 167.00 | 172.50 | 172.50 | 3,226 |
| 2024-10-09 | 169.00 | 173.50 | 168.00 | 173.50 | 173.50 | 1,520 |
| 2024-10-08 | 168.00 | 174.50 | 168.00 | 174.50 | 174.50 | 19,509 |
| 2024-10-07 | 171.00 | 179.50 | 167.00 | 173.00 | 173.00 | 19,162 |
| 2024-10-04 | 183.46 | 183.46 | 170.50 | 174.50 | 174.50 | 15,844 |
| 2024-10-03 | 181.00 | 181.23 | 171.00 | 172.00 | 172.00 | 16,016 |
| 2024-10-02 | 188.00 | 195.00 | 181.00 | 185.00 | 185.00 | 15,858 |
| 2024-10-01 | 200.00 | 200.00 | 188.60 | 191.00 | 191.00 | 8,737 |
| 2024-09-30 | 192.00 | 202.65 | 190.00 | 200.00 | 200.00 | 62,749 |
| 2024-09-27 | 192.00 | 192.00 | 176.00 | 182.00 | 182.00 | 11,351 |
| 2024-09-26 | 176.00 | 191.45 | 176.00 | 189.00 | 189.00 | 14,307 |
| 2024-09-25 | 162.00 | 191.00 | 150.00 | 182.00 | 182.00 | 88,987 |
| 2024-09-24 | 236.00 | 236.60 | 158.00 | 179.00 | 179.00 | 129,206 |
| 2024-09-23 | 254.00 | 256.00 | 248.00 | 250.00 | 250.00 | 5,721 |
| 2024-09-20 | 250.00 | 255.84 | 248.00 | 248.00 | 248.00 | 8,857 |
| 2024-09-19 | 250.00 | 253.00 | 248.00 | 253.00 | 253.00 | 6,153 |
| 2024-09-18 | 268.00 | 272.08 | 249.00 | 249.00 | 249.00 | 16,468 |
| 2024-09-17 | 258.00 | 275.64 | 256.00 | 261.00 | 261.00 | 14,537 |
| 2024-09-16 | 270.00 | 270.00 | 243.92 | 258.00 | 258.00 | 35,240 |
| 2024-09-13 | 248.00 | 258.00 | 242.50 | 250.00 | 250.00 | 19,011 |
| 2024-09-12 | 250.00 | 266.00 | 240.00 | 245.00 | 245.00 | 22,401 |
| 2024-09-11 | 230.00 | 260.00 | 229.30 | 260.00 | 260.00 | 46,004 |
| 2024-09-10 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | 1,260 |
| 2024-09-09 | 220.00 | 230.00 | 215.00 | 225.00 | 225.00 | 7,899 |
| 2024-09-06 | 228.00 | 229.50 | 220.00 | 224.00 | 224.00 | 5,327 |
| 2024-09-05 | 222.00 | 229.42 | 220.00 | 228.00 | 228.00 | 4,036 |
| 2024-09-04 | 220.00 | 222.62 | 212.00 | 221.00 | 221.00 | 8,785 |
| 2024-09-03 | 214.00 | 229.11 | 212.00 | 228.00 | 228.00 | 8,027 |
| 2024-09-02 | 224.00 | 228.66 | 218.00 | 223.00 | 223.00 | 10,336 |
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.