Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 574.00
+22.00 (3.99%)
Sep 25, 2026, 5:03 PM GMT
Dialight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 552.00 | 574.00 | 552.00 | 574.00 | - | 3.99% | 22,700 |
| Sep 24, 2026 | 563.50 | 570.00 | 552.00 | 552.00 | 552.00 | 0.36% | 45,583 |
| Sep 23, 2026 | 556.00 | 556.00 | 546.00 | 550.00 | 550.00 | 0.36% | 116,227 |
| Sep 22, 2026 | 550.00 | 552.00 | 548.00 | 548.00 | 548.00 | -1.08% | 53,764 |
| Sep 21, 2026 | 580.00 | 560.00 | 550.00 | 554.00 | 554.00 | -1.77% | 71,182 |
| Sep 18, 2026 | 546.00 | 564.00 | 546.00 | 564.00 | 564.00 | 2.92% | 93,913 |
| Sep 17, 2026 | 578.00 | 558.00 | 548.00 | 548.00 | 548.00 | -1.79% | 15,965 |
| Sep 16, 2026 | 550.00 | 558.00 | 558.00 | 558.00 | 558.00 | 1.45% | 2,268 |
| Sep 15, 2026 | 568.50 | 562.00 | 550.00 | 550.00 | 550.00 | -1.43% | 48,135 |
| Sep 14, 2026 | 571.20 | 568.00 | 558.00 | 558.00 | 558.00 | -0.36% | 426,657 |
| Sep 11, 2026 | 590.00 | 590.00 | 560.00 | 560.00 | 560.00 | -1.41% | 13,583 |
| Sep 10, 2026 | 562.00 | 588.00 | 560.00 | 568.00 | 568.00 | - | 9,323 |
| Sep 9, 2026 | 560.00 | 570.00 | 560.00 | 568.00 | 568.00 | 0.71% | 4,078 |
| Sep 8, 2026 | 564.00 | 570.00 | 560.00 | 564.00 | 564.00 | 0.71% | 239,533 |
| Sep 7, 2026 | 560.00 | 582.00 | 560.00 | 560.00 | 560.00 | -0.36% | 37,703 |
| Sep 4, 2026 | 576.00 | 584.00 | 550.00 | 562.00 | 562.00 | -3.10% | 43,341 |
| Sep 3, 2026 | 580.50 | 580.00 | 570.00 | 580.00 | 580.00 | - | 49,929 |
| Sep 2, 2026 | 580.00 | 580.00 | 570.00 | 580.00 | 580.00 | 1.05% | 128,132 |
| Sep 1, 2026 | 622.00 | 626.00 | 572.00 | 574.00 | 574.00 | 3.61% | 114,216 |
| Aug 28, 2026 | 570.00 | 560.00 | 554.00 | 554.00 | 554.00 | -2.12% | 31,808 |
| Aug 27, 2026 | 550.00 | 570.00 | 541.20 | 566.00 | 566.00 | 4.81% | 7,776 |
| Aug 26, 2026 | 530.00 | 550.00 | 530.00 | 540.00 | 540.00 | 0.37% | 9,390 |
| Aug 25, 2026 | 530.00 | 550.00 | 530.00 | 538.00 | 538.00 | -2.18% | 6,112 |
| Aug 24, 2026 | 540.00 | 550.00 | 526.70 | 550.00 | 550.00 | 3.58% | 11,120 |
| Aug 21, 2026 | 532.00 | 540.00 | 520.00 | 531.00 | 531.00 | -1.67% | 132,324 |
| Aug 20, 2026 | 546.00 | 560.00 | 540.00 | 540.00 | 540.00 | -2.17% | 49,737 |
| Aug 19, 2026 | 560.00 | 560.00 | 545.60 | 552.00 | 552.00 | -1.43% | 16,979 |
| Aug 18, 2026 | 560.00 | 560.00 | 547.60 | 560.00 | 560.00 | 2.56% | 14,097 |
| Aug 17, 2026 | 520.00 | 570.00 | 514.00 | 546.00 | 546.00 | 5.00% | 165,945 |
| Aug 14, 2026 | 520.00 | 528.70 | 513.60 | 520.00 | 520.00 | 0.78% | 19,289 |
| Aug 13, 2026 | 522.00 | 530.00 | 514.00 | 516.00 | 516.00 | -0.77% | 1,209 |
| Aug 12, 2026 | 530.00 | 530.00 | 510.00 | 520.00 | 520.00 | - | 9,797 |
| Aug 11, 2026 | 520.00 | 530.00 | 513.50 | 520.00 | 520.00 | - | 16,155 |
| Aug 10, 2026 | 510.00 | 526.00 | 510.00 | 520.00 | 520.00 | 1.96% | 33,741 |
| Aug 7, 2026 | 510.00 | 530.00 | 507.00 | 510.00 | 510.00 | 1.19% | 14,778 |
| Aug 6, 2026 | 520.00 | 534.60 | 504.00 | 504.00 | 504.00 | -2.33% | 38,543 |
| Aug 5, 2026 | 490.00 | 520.00 | 490.00 | 516.00 | 516.00 | 3.82% | 15,464 |
| Aug 4, 2026 | 486.00 | 500.00 | 477.30 | 497.00 | 497.00 | 2.47% | 36,871 |
| Aug 3, 2026 | 490.00 | 490.00 | 470.00 | 485.00 | 485.00 | 2.54% | 53,775 |
| Jul 31, 2026 | 500.00 | 500.00 | 465.00 | 473.00 | 473.00 | -1.05% | 104,254 |
| Jul 30, 2026 | 481.00 | 500.00 | 476.00 | 478.00 | 478.00 | -0.62% | 14,784 |
| Jul 29, 2026 | 490.00 | 500.00 | 480.00 | 481.00 | 481.00 | -3.80% | 35,766 |
| Jul 28, 2026 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 1.83% | 27,918 |
| Jul 27, 2026 | 510.00 | 510.00 | 490.00 | 491.00 | 491.00 | -3.73% | 126,677 |
| Jul 24, 2026 | 480.00 | 510.00 | 478.20 | 510.00 | 510.00 | 7.37% | 105,382 |
| Jul 23, 2026 | 447.00 | 480.00 | 441.00 | 475.00 | 475.00 | 7.95% | 176,267 |
| Jul 22, 2026 | 435.00 | 460.00 | 425.00 | 440.00 | 440.00 | 8.91% | 6,582,705 |
| Jul 21, 2026 | 398.00 | 415.00 | 397.00 | 404.00 | 404.00 | 1.76% | 18,343 |
| Jul 20, 2026 | 395.00 | 399.90 | 395.00 | 397.00 | 397.00 | -2.70% | 2,956 |
| Jul 17, 2026 | 400.00 | 408.00 | 379.90 | 408.00 | 408.00 | -0.49% | 50,811 |