Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 543.72
+23.72 (4.56%)
Aug 17, 2026, 11:48 AM GMT
Dialight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 520.00 | 520.00 | 514.00 | 520.00 | - | - | 2,524 |
| Aug 14, 2026 | 528.74 | 520.00 | 514.00 | 520.00 | 520.00 | 0.78% | 19,289 |
| Aug 13, 2026 | 520.00 | 522.00 | 516.00 | 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 | 530.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 16,155 |
| Aug 10, 2026 | 510.00 | 526.00 | 510.00 | 520.00 | 520.00 | 1.96% | 32,896 |
| Aug 7, 2026 | 507.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1.19% | 14,778 |
| Aug 6, 2026 | 520.00 | 530.00 | 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% | 13,064 |
| Aug 4, 2026 | 488.17 | 500.00 | 486.00 | 497.00 | 497.00 | 2.47% | 36,871 |
| Aug 3, 2026 | 490.00 | 490.00 | 470.00 | 485.00 | 485.00 | 2.54% | 43,775 |
| Jul 31, 2026 | 500.00 | 500.00 | 465.00 | 473.00 | 473.00 | -1.05% | 70,675 |
| 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 | 478.23 | 510.00 | 510.00 | 7.37% | 93,460 |
| Jul 23, 2026 | 447.00 | 480.00 | 441.00 | 475.00 | 475.00 | 7.95% | 143,161 |
| Jul 22, 2026 | 435.00 | 450.00 | 425.00 | 440.00 | 440.00 | 8.91% | 3,376,925 |
| 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 | 379.93 | 408.00 | 408.00 | -0.49% | 43,948 |
| Jul 16, 2026 | 410.00 | 417.00 | 405.00 | 410.00 | 410.00 | -1.91% | 5,226 |
| Jul 15, 2026 | 420.00 | 428.10 | 415.00 | 418.00 | 418.00 | -1.53% | 25,216 |
| Jul 14, 2026 | 420.00 | 431.74 | 420.00 | 424.50 | 424.50 | 1.07% | 8,933 |
| Jul 13, 2026 | 430.00 | 439.00 | 420.00 | 420.00 | 420.00 | -3.00% | 20,710 |
| Jul 10, 2026 | 449.00 | 460.00 | 430.00 | 433.00 | 433.00 | -2.70% | 24,996 |
| Jul 9, 2026 | 445.00 | 447.14 | 440.00 | 445.00 | 445.00 | -1.11% | 4,896 |
| Jul 8, 2026 | 460.00 | 469.00 | 445.00 | 450.00 | 450.00 | -4.05% | 55,439 |
| 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 |