Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 199.00
+12.00 (6.42%)
Aug 22, 2025, 4:35 PM BST
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 208.00 | 210.00 | 202.00 | 207.00 | 207.00 | -0.96% | 36,757 |
| Jul 16, 2025 | 202.00 | 224.00 | 202.00 | 209.00 | 209.00 | -0.48% | 41,619 |
| Jul 15, 2025 | 200.00 | 218.00 | 200.00 | 210.00 | 210.00 | 0.48% | 33,666 |
| Jul 14, 2025 | 199.00 | 224.00 | 195.00 | 209.00 | 209.00 | -0.24% | 5,368 |
| Jul 11, 2025 | 220.00 | 220.00 | 202.00 | 209.50 | 209.50 | 0.48% | 5,940 |
| Jul 10, 2025 | 193.00 | 219.98 | 193.00 | 208.50 | 208.50 | 6.65% | 64,219 |
| Jul 9, 2025 | 191.36 | 199.92 | 191.00 | 195.50 | 195.50 | 1.30% | 13,073 |
| Jul 8, 2025 | 185.00 | 200.00 | 185.00 | 193.00 | 193.00 | 4.32% | 627 |
| Jul 7, 2025 | 185.00 | 190.02 | 185.00 | 185.00 | 185.00 | -6.57% | 10,897 |
| Jul 4, 2025 | 187.00 | 198.00 | 187.00 | 198.00 | 198.00 | -1.98% | 940 |
| Jul 3, 2025 | 192.00 | 206.00 | 185.00 | 202.00 | 202.00 | 4.12% | 25,757 |
| Jul 2, 2025 | 191.88 | 206.00 | 185.00 | 194.00 | 194.00 | -1.02% | 87,507 |
| Jul 1, 2025 | 204.00 | 206.66 | 186.00 | 196.00 | 196.00 | 5.95% | 2,216 |
| Jun 30, 2025 | 206.00 | 206.00 | 185.00 | 185.00 | 185.00 | -9.31% | 1,115 |
| Jun 27, 2025 | 186.00 | 206.00 | 186.00 | 204.00 | 204.00 | 4.62% | 96,448 |
| Jun 26, 2025 | 200.00 | 202.43 | 181.00 | 195.00 | 195.00 | 2.63% | 125,824 |
| Jun 25, 2025 | 190.00 | 200.00 | 166.00 | 190.00 | 190.00 | - | 58,321 |
| Jun 24, 2025 | 144.68 | 192.00 | 135.00 | 190.00 | 190.00 | 38.18% | 231,688 |
| Jun 23, 2025 | 138.04 | 138.99 | 131.00 | 137.50 | 137.50 | 1.85% | 5,706 |
| Jun 20, 2025 | 131.01 | 138.04 | 130.00 | 135.00 | 135.00 | -0.74% | 72,500 |
| Jun 19, 2025 | 127.77 | 136.00 | 127.77 | 136.00 | 136.00 | 5.84% | 21,962 |
| Jun 18, 2025 | 127.83 | 128.50 | 127.83 | 128.50 | 128.50 | 1.58% | 944 |
| Jun 17, 2025 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -2.69% | 2,000 |
| Jun 16, 2025 | 130.00 | 130.00 | 122.00 | 130.00 | 130.00 | 4.42% | 9,410 |