Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 469.00
+11.00 (2.40%)
Jul 7, 2026, 4:35 PM GMT
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 469.00 | 469.00 | 446.00 | 469.00 | 469.00 | 2.40% | 25,142 |
| Jul 6, 2026 | 438.00 | 460.00 | 437.52 | 458.00 | 458.00 | 4.09% | 24,319 |
| Jul 3, 2026 | 440.00 | 440.00 | 426.60 | 440.00 | 440.00 | 1.15% | 17,257 |
| Jul 2, 2026 | 420.00 | 438.00 | 420.00 | 435.00 | 435.00 | 2.11% | 97,630 |
| Jul 1, 2026 | 415.00 | 426.00 | 410.00 | 426.00 | 426.00 | 0.24% | 56,395 |
| Jun 30, 2026 | 419.00 | 425.00 | 411.06 | 425.00 | 425.00 | 1.19% | 29,565 |
| Jun 29, 2026 | 419.00 | 424.00 | 410.00 | 420.00 | 420.00 | 0.72% | 102,912 |
| Jun 26, 2026 | 400.00 | 427.00 | 395.00 | 417.00 | 417.00 | 4.25% | 1,123,397 |
| Jun 25, 2026 | 370.00 | 400.00 | 367.50 | 400.00 | 400.00 | 11.73% | 271,627 |
| Jun 24, 2026 | 360.00 | 365.00 | 340.00 | 358.00 | 358.00 | 2.29% | 44,342 |
| Jun 23, 2026 | 369.40 | 370.00 | 350.00 | 350.00 | 350.00 | -5.41% | 259,662 |
| Jun 22, 2026 | 365.00 | 384.00 | 365.00 | 370.00 | 370.00 | - | 50,267 |
| Jun 19, 2026 | 380.00 | 385.00 | 370.00 | 370.00 | 370.00 | 1.65% | 617,992 |
| Jun 18, 2026 | 378.00 | 378.00 | 364.00 | 364.00 | 364.00 | -0.27% | 39,494 |
| Jun 17, 2026 | 360.00 | 379.95 | 360.00 | 365.00 | 365.00 | -0.54% | 42,580 |
| Jun 16, 2026 | 363.90 | 374.00 | 365.00 | 367.00 | 367.00 | 1.10% | 21,980 |
| Jun 15, 2026 | 351.00 | 380.00 | 363.00 | 363.00 | 363.00 | -1.89% | 61 |
| Jun 12, 2026 | 380.00 | 380.00 | 365.00 | 370.00 | 370.00 | - | 32,668 |
| Jun 11, 2026 | 375.00 | 378.00 | 370.00 | 370.00 | 370.00 | -1.33% | 14,401 |
| Jun 10, 2026 | 361.00 | 380.00 | 361.00 | 375.00 | 375.00 | 1.35% | 3,306 |
| Jun 9, 2026 | 370.00 | 378.00 | 370.00 | 370.00 | 370.00 | -2.12% | 5,405 |
| Jun 8, 2026 | 379.00 | 390.00 | 370.00 | 378.00 | 378.00 | -0.79% | 23,286 |
| Jun 5, 2026 | 381.00 | 400.00 | 373.00 | 381.00 | 381.00 | 2.14% | 80,840 |
| Jun 4, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | 0.81% | 13,358 |
| Jun 3, 2026 | 370.00 | 396.34 | 370.00 | 370.00 | 370.00 | - | 276,027 |
| Jun 2, 2026 | 380.00 | 390.00 | 370.00 | 370.00 | 370.00 | -5.13% | 14,255 |
| Jun 1, 2026 | 400.00 | 410.00 | 380.00 | 390.00 | 390.00 | -1.27% | 36,026 |
| May 29, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 2.60% | 12,383 |
| May 28, 2026 | 362.00 | 405.00 | 360.00 | 385.00 | 385.00 | 6.94% | 108,425 |
| May 27, 2026 | 350.00 | 370.00 | 346.00 | 360.00 | 360.00 | 0.28% | 41,153 |
| May 26, 2026 | 351.00 | 360.00 | 351.00 | 359.00 | 359.00 | -0.28% | 7,479 |
| May 22, 2026 | 360.00 | 360.00 | 350.00 | 360.00 | 360.00 | -2.70% | 11,013 |
| May 21, 2026 | 360.00 | 370.00 | 345.00 | 370.00 | 370.00 | 2.78% | 6,883 |
| May 20, 2026 | 330.00 | 360.00 | 322.00 | 360.00 | 360.00 | 11.80% | 45,665 |
| May 19, 2026 | 300.00 | 325.00 | 299.64 | 322.00 | 322.00 | 8.78% | 40,092 |
| May 18, 2026 | 296.00 | 299.00 | 296.00 | 296.00 | 296.00 | 2.07% | 5,086 |
| May 15, 2026 | 290.00 | 299.10 | 290.00 | 290.00 | 290.00 | -2.52% | 2,678 |
| May 14, 2026 | 295.00 | 300.00 | 294.00 | 297.50 | 297.50 | 2.59% | 56,813 |
| May 13, 2026 | 295.00 | 295.00 | 290.00 | 290.00 | 290.00 | - | 50,936 |
| May 12, 2026 | 291.00 | 295.00 | 290.00 | 290.00 | 290.00 | -1.69% | 60,103 |
| May 11, 2026 | 295.00 | 299.00 | 293.13 | 295.00 | 295.00 | - | 15,756 |
| May 8, 2026 | 292.28 | 294.00 | 290.00 | 295.00 | 295.00 | 0.34% | 9,219 |
| May 7, 2026 | 290.00 | 297.00 | 290.00 | 294.00 | 294.00 | 1.38% | 11,520 |
| May 6, 2026 | 290.00 | 294.00 | 290.00 | 290.00 | 290.00 | -1.69% | 1,125 |
| May 5, 2026 | 291.25 | 295.58 | 291.00 | 295.00 | 295.00 | 1.72% | 3,070 |
| May 1, 2026 | 290.00 | 299.00 | 290.00 | 290.00 | 290.00 | - | 8,852 |
| Apr 30, 2026 | 297.00 | 299.00 | 281.00 | 290.00 | 290.00 | -1.53% | 7,985 |
| Apr 29, 2026 | 299.00 | 299.00 | 292.12 | 294.50 | 294.50 | -0.17% | 6,805 |
| Apr 28, 2026 | 298.00 | 300.00 | 291.26 | 295.00 | 295.00 | 0.17% | 2,238 |
| Apr 27, 2026 | 294.00 | 299.00 | 290.00 | 294.50 | 294.50 | 0.17% | 67,463 |