Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 302.00
-2.00 (-0.66%)
Jan 22, 2026, 4:40 PM GMT
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 313.00 | 310.00 | 302.00 | 302.00 | 302.00 | -1.95% | 42,621 |
| Jan 20, 2026 | 320.00 | 334.00 | 293.00 | 308.00 | 308.00 | -5.23% | 99,503 |
| Jan 19, 2026 | 332.00 | 340.00 | 320.00 | 325.00 | 325.00 | -2.11% | 24,229 |
| Jan 16, 2026 | 334.00 | 350.00 | 330.00 | 332.00 | 332.00 | 0.61% | 42,295 |
| Jan 15, 2026 | 348.00 | 354.00 | 330.00 | 330.00 | 330.00 | -4.90% | 28,990 |
| Jan 14, 2026 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 0.58% | 10,069 |
| Jan 13, 2026 | 332.00 | 350.00 | 332.00 | 345.00 | 345.00 | - | 7,297 |
| Jan 12, 2026 | 342.00 | 350.00 | 340.00 | 345.00 | 345.00 | 0.29% | 28,187 |
| Jan 9, 2026 | 350.00 | 356.50 | 334.00 | 344.00 | 344.00 | -1.71% | 81,015 |
| Jan 8, 2026 | 360.00 | 366.77 | 340.00 | 350.00 | 350.00 | -3.05% | 172,312 |
| Jan 7, 2026 | 352.00 | 369.92 | 350.00 | 361.00 | 361.00 | 2.56% | 45,618 |
| Jan 6, 2026 | 362.00 | 367.95 | 352.00 | 352.00 | 352.00 | -3.30% | 26,677 |
| Jan 5, 2026 | 350.00 | 376.56 | 344.00 | 364.00 | 364.00 | 4.90% | 98,008 |
| Jan 2, 2026 | 348.00 | 350.00 | 323.00 | 347.00 | 347.00 | -0.86% | 1,926 |
| Dec 31, 2025 | 340.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1.74% | 3,833 |
| Dec 30, 2025 | 336.00 | 348.00 | 336.00 | 344.00 | 344.00 | 1.18% | 14,862 |
| Dec 29, 2025 | 336.00 | 350.00 | 328.00 | 340.00 | 340.00 | -2.02% | 20,276 |
| Dec 24, 2025 | 347.00 | 350.00 | 344.00 | 347.00 | 347.00 | - | 421 |
| Dec 23, 2025 | 350.00 | 350.00 | 345.00 | 347.00 | 347.00 | 0.87% | 6,208 |
| Dec 22, 2025 | 341.12 | 350.00 | 341.12 | 344.00 | 344.00 | 2.69% | 16,552 |
| Dec 19, 2025 | 335.00 | 340.00 | 335.00 | 335.00 | 335.00 | -3.18% | 12,177 |
| Dec 18, 2025 | 348.00 | 348.00 | 328.00 | 346.00 | 346.00 | 1.17% | 8,735 |
| Dec 17, 2025 | 348.00 | 348.00 | 338.54 | 342.00 | 342.00 | 3.64% | 10,538 |
| Dec 16, 2025 | 340.00 | 350.00 | 327.00 | 330.00 | 330.00 | -2.94% | 125,826 |
| Dec 15, 2025 | 330.00 | 340.00 | 310.00 | 340.00 | 340.00 | 4.62% | 254,506 |
| Dec 12, 2025 | 324.00 | 327.20 | 320.00 | 325.00 | 325.00 | 0.31% | 8,675 |
| Dec 11, 2025 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 11,948 |
| Dec 10, 2025 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | -0.61% | 422 |
| Dec 9, 2025 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.23% | 6,258 |
| Dec 8, 2025 | 322.00 | 330.00 | 320.00 | 324.00 | 324.00 | -1.22% | 18,505 |
| Dec 5, 2025 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | - | 29,524 |
| Dec 4, 2025 | 320.00 | 330.00 | 317.20 | 328.00 | 328.00 | 0.61% | 21,626 |
| Dec 3, 2025 | 310.00 | 330.00 | 310.00 | 326.00 | 326.00 | 4.49% | 142,854 |
| Dec 2, 2025 | 318.00 | 318.00 | 310.30 | 312.00 | 312.00 | -0.64% | 13,694 |
| Dec 1, 2025 | 315.05 | 320.00 | 314.00 | 314.00 | 314.00 | -2.48% | 81,552 |
| Nov 28, 2025 | 314.00 | 324.00 | 312.51 | 322.00 | 322.00 | 1.90% | 30,800 |
| Nov 27, 2025 | 316.00 | 322.00 | 314.22 | 316.00 | 316.00 | -0.63% | 153 |
| Nov 26, 2025 | 320.00 | 330.00 | 308.50 | 318.00 | 318.00 | -0.63% | 43,266 |
| Nov 25, 2025 | 312.00 | 322.00 | 310.00 | 320.00 | 320.00 | -0.31% | 10,314 |
| Nov 24, 2025 | 318.00 | 330.00 | 312.00 | 321.00 | 321.00 | -1.23% | 67,023 |
| Nov 21, 2025 | 330.00 | 330.00 | 330.00 | 325.00 | 325.00 | -1.52% | 3,327 |
| Nov 20, 2025 | 317.11 | 330.00 | 322.00 | 330.00 | 330.00 | 1.54% | 26,504 |
| Nov 19, 2025 | 326.00 | 330.00 | 310.00 | 325.00 | 325.00 | 0.31% | 50,279 |
| Nov 18, 2025 | 324.00 | 326.00 | 307.72 | 324.00 | 324.00 | 1.25% | 73,580 |
| Nov 17, 2025 | 300.00 | 320.00 | 291.18 | 320.00 | 320.00 | 6.67% | 131,630 |
| Nov 14, 2025 | 282.00 | 300.00 | 278.00 | 300.00 | 300.00 | 4.90% | 74,433 |
| Nov 13, 2025 | 290.00 | 290.00 | 282.00 | 286.00 | 286.00 | -1.38% | 2,631 |
| Nov 12, 2025 | 280.00 | 290.00 | 276.80 | 290.00 | 290.00 | 2.11% | 99,355 |
| Nov 11, 2025 | 276.00 | 290.00 | 253.12 | 284.00 | 284.00 | 8.40% | 126,601 |
| Nov 10, 2025 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 1.55% | 41,332 |