Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 224.00
+2.00 (0.90%)
Sep 26, 2025, 5:00 PM BST
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 220.00 | 230.00 | 220.00 | 224.00 | 224.00 | 0.90% | 6,433 |
| Sep 25, 2025 | 223.36 | 223.36 | 218.00 | 222.00 | 222.00 | -0.89% | 1,900 |
| Sep 24, 2025 | 218.00 | 230.00 | 218.00 | 224.00 | 224.00 | 2.75% | 4,587 |
| Sep 23, 2025 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 24,095 |
| Sep 22, 2025 | 225.99 | 226.00 | 216.00 | 216.00 | 216.00 | -1.82% | 50,463 |
| Sep 19, 2025 | 213.52 | 224.00 | 206.00 | 220.00 | 220.00 | 1.85% | 28,042 |
| Sep 18, 2025 | 212.28 | 222.00 | 210.02 | 216.00 | 216.00 | 2.86% | 5,352 |
| Sep 17, 2025 | 224.00 | 224.00 | 210.00 | 210.00 | 210.00 | - | 8,281 |
| Sep 16, 2025 | 220.00 | 224.00 | 210.00 | 210.00 | 210.00 | -4.55% | 23,970 |
| Sep 15, 2025 | 216.58 | 232.00 | 216.58 | 220.00 | 220.00 | 0.46% | 39,317 |
| Sep 12, 2025 | 220.00 | 232.00 | 212.00 | 219.00 | 219.00 | -3.10% | 31,063 |
| Sep 11, 2025 | 222.00 | 226.00 | 218.00 | 226.00 | 226.00 | 0.44% | 18,095 |
| Sep 10, 2025 | 229.60 | 229.60 | 222.00 | 225.00 | 225.00 | 1.35% | 6,780 |
| Sep 9, 2025 | 226.00 | 229.52 | 222.00 | 222.00 | 222.00 | -5.13% | 16,388 |
| Sep 8, 2025 | 240.00 | 242.00 | 228.00 | 234.00 | 234.00 | 0.86% | 12,915 |
| Sep 5, 2025 | 226.70 | 232.00 | 226.70 | 232.00 | 232.00 | 1.31% | 36 |
| Sep 4, 2025 | 218.77 | 236.00 | 218.13 | 229.00 | 229.00 | 2.23% | 57,115 |
| Sep 3, 2025 | 210.00 | 224.00 | 208.00 | 224.00 | 224.00 | 8.74% | 31,580 |
| Sep 2, 2025 | 198.17 | 208.28 | 195.00 | 206.00 | 206.00 | 0.98% | 6,420,467 |
| Sep 1, 2025 | 204.00 | 218.00 | 202.00 | 204.00 | 204.00 | -5.56% | 38,508 |
| Aug 29, 2025 | 204.00 | 218.00 | 200.00 | 216.00 | 216.00 | 10.20% | 42,429 |
| Aug 28, 2025 | 203.99 | 203.99 | 195.00 | 196.00 | 196.00 | 0.51% | 30,102 |
| Aug 27, 2025 | 190.00 | 195.00 | 190.00 | 195.00 | 195.00 | - | 9,044 |
| Aug 26, 2025 | 194.00 | 195.00 | 193.00 | 195.00 | 195.00 | -2.01% | 24,838 |
| Aug 22, 2025 | 194.00 | 204.00 | 194.00 | 199.00 | 199.00 | 6.42% | 44,982 |
| Aug 21, 2025 | 187.85 | 189.16 | 187.00 | 187.00 | 187.00 | -1.32% | 1,597 |
| Aug 20, 2025 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - | - |
| Aug 19, 2025 | 189.50 | 194.00 | 185.00 | 189.50 | 189.50 | -0.26% | 15,660 |
| Aug 18, 2025 | 184.00 | 193.00 | 184.00 | 190.00 | 190.00 | 2.15% | 3,173 |
| Aug 15, 2025 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | -1.59% | 24 |
| Aug 14, 2025 | 185.00 | 189.00 | 185.00 | 189.00 | 189.00 | - | 3,500 |
| Aug 13, 2025 | 190.22 | 194.00 | 180.89 | 189.00 | 189.00 | 0.53% | 8,507 |
| Aug 12, 2025 | 171.00 | 188.00 | 171.00 | 188.00 | 188.00 | 0.80% | 1,044 |
| Aug 11, 2025 | 183.98 | 193.00 | 183.98 | 186.50 | 186.50 | 2.47% | 5,096 |
| Aug 8, 2025 | 181.95 | 184.37 | 171.00 | 182.00 | 182.00 | -1.62% | 12,176 |
| Aug 7, 2025 | 190.50 | 190.50 | 185.00 | 185.00 | 185.00 | -4.64% | 23,508 |
| Aug 6, 2025 | 192.00 | 199.13 | 192.00 | 194.00 | 194.00 | -2.51% | 48,216 |
| Aug 5, 2025 | 208.30 | 208.30 | 199.00 | 199.00 | 199.00 | -3.63% | 3,711 |
| Aug 4, 2025 | 198.00 | 206.50 | 198.00 | 206.50 | 206.50 | 0.24% | 2,936 |
| Aug 1, 2025 | 198.00 | 214.00 | 198.00 | 206.00 | 206.00 | -0.48% | 19,984 |
| Jul 31, 2025 | 200.00 | 214.00 | 200.00 | 207.00 | 207.00 | -0.96% | 3,852,014 |
| Jul 30, 2025 | 208.55 | 209.00 | 208.55 | 209.00 | 209.00 | - | 4,300 |
| Jul 29, 2025 | 204.00 | 209.00 | 201.00 | 209.00 | 209.00 | - | 689 |
| Jul 28, 2025 | 222.00 | 222.00 | 200.01 | 209.00 | 209.00 | -2.79% | 566 |
| Jul 25, 2025 | 208.00 | 222.00 | 202.00 | 215.00 | 215.00 | -0.46% | 62,014 |
| Jul 24, 2025 | 202.00 | 216.00 | 202.00 | 216.00 | 216.00 | -2.70% | 36,226 |
| Jul 23, 2025 | 212.00 | 224.00 | 202.00 | 222.00 | 222.00 | 5.21% | 33,615 |
| Jul 22, 2025 | 211.50 | 214.00 | 205.00 | 211.00 | 211.00 | -4.95% | 15,179 |
| Jul 21, 2025 | 202.00 | 224.00 | 202.00 | 222.00 | 222.00 | 2.30% | 13,299 |
| Jul 18, 2025 | 210.00 | 220.00 | 204.00 | 217.00 | 217.00 | 4.83% | 113,549 |