Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 282.00
+2.00 (0.71%)
At close: Mar 25, 2026
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 282.00 | 288.72 | 282.00 | 282.00 | 282.00 | 0.71% | 2,004 |
| Mar 24, 2026 | 284.00 | 284.60 | 280.00 | 280.00 | 280.00 | -1.41% | 9,244 |
| Mar 23, 2026 | 280.00 | 294.08 | 280.00 | 284.00 | 284.00 | 2.90% | 10,259 |
| Mar 20, 2026 | 308.00 | 288.00 | 276.00 | 276.00 | 276.00 | -4.17% | 23,644 |
| Mar 19, 2026 | 290.00 | 310.00 | 282.29 | 288.00 | 288.00 | -7.10% | 24,524 |
| Mar 18, 2026 | 294.00 | 310.00 | 292.00 | 310.00 | 310.00 | 6.16% | 65,718 |
| Mar 17, 2026 | 296.00 | 308.87 | 289.36 | 292.00 | 292.00 | -2.67% | 31,483 |
| Mar 16, 2026 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | -0.66% | 3,936 |
| Mar 13, 2026 | 296.00 | 310.00 | 296.00 | 302.00 | 302.00 | 1.00% | 6,783 |
| Mar 12, 2026 | 299.60 | 310.00 | 299.60 | 299.00 | 299.00 | 1.01% | 12,088 |
| Mar 11, 2026 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | - | 25,738 |
| Mar 10, 2026 | 300.00 | 306.00 | 296.00 | 296.00 | 296.00 | 5.71% | 20,248 |
| Mar 9, 2026 | 282.00 | 306.00 | 280.00 | 280.00 | 280.00 | -7.89% | 4,083 |
| Mar 6, 2026 | 300.00 | 304.00 | 290.82 | 304.00 | 304.00 | 0.66% | 46,211 |
| Mar 5, 2026 | 298.00 | 304.00 | 297.40 | 302.00 | 302.00 | 0.67% | 38,281 |
| Mar 4, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 15,994 |
| Mar 3, 2026 | 300.00 | 306.00 | 292.00 | 300.00 | 300.00 | - | 24,073 |
| Mar 2, 2026 | 290.00 | 304.00 | 290.00 | 300.00 | 300.00 | 2.04% | 33,892 |
| Feb 27, 2026 | 298.00 | 304.00 | 282.42 | 294.00 | 294.00 | -2.33% | 93,543 |
| Feb 26, 2026 | 300.00 | 300.00 | 298.00 | 301.00 | 301.00 | -1.63% | 8,168 |
| Feb 25, 2026 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2.00% | 14,185 |
| Feb 24, 2026 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | - | 44,788 |
| Feb 23, 2026 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | -2.60% | 63,771 |
| Feb 20, 2026 | 296.00 | 308.00 | 296.00 | 308.00 | 308.00 | 1.99% | 7,090 |
| Feb 19, 2026 | 300.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.98% | 7,247 |
| Feb 18, 2026 | 298.00 | 308.00 | 298.00 | 305.00 | 305.00 | - | 7,032 |
| Feb 17, 2026 | 301.60 | 305.00 | 300.25 | 305.00 | 305.00 | - | 14,444 |
| Feb 16, 2026 | 310.00 | 316.00 | 300.00 | 305.00 | 305.00 | -1.93% | 27,803 |
| Feb 13, 2026 | 316.00 | 316.00 | 306.51 | 311.00 | 311.00 | -0.32% | 4,696 |
| Feb 12, 2026 | 304.00 | 316.23 | 290.00 | 312.00 | 312.00 | - | 19,748 |
| Feb 11, 2026 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 12,043 |
| Feb 10, 2026 | 312.00 | 316.00 | 308.20 | 310.00 | 310.00 | -1.27% | 14,698 |
| Feb 9, 2026 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 26,344 |
| Feb 6, 2026 | 320.00 | 332.00 | 310.00 | 310.00 | 310.00 | -3.73% | 26,693 |
| Feb 5, 2026 | 330.00 | 338.00 | 320.00 | 322.00 | 322.00 | -3.30% | 16,393 |
| Feb 4, 2026 | 328.00 | 340.00 | 320.00 | 333.00 | 333.00 | 2.15% | 15,660 |
| Feb 3, 2026 | 340.00 | 340.00 | 325.91 | 326.00 | 326.00 | -1.51% | 22,930 |
| Feb 2, 2026 | 340.00 | 340.00 | 321.00 | 331.00 | 331.00 | -0.60% | 15,679 |
| Jan 30, 2026 | 332.00 | 340.00 | 326.00 | 333.00 | 333.00 | -2.06% | 92 |
| Jan 29, 2026 | 320.00 | 340.00 | 318.12 | 340.00 | 340.00 | 6.25% | 60,757 |
| Jan 28, 2026 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 6.67% | 193,791 |
| Jan 27, 2026 | 300.00 | 303.40 | 300.00 | 300.00 | 300.00 | -1.64% | 15,725 |
| Jan 26, 2026 | 306.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 6,531 |
| Jan 23, 2026 | 298.00 | 310.00 | 298.00 | 305.00 | 305.00 | 0.99% | 32,151 |
| Jan 22, 2026 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | - | 79,500 |
| Jan 21, 2026 | 310.00 | 320.00 | 301.00 | 302.00 | 302.00 | -1.95% | 56,120 |
| 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 |