Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 562.00
-18.00 (-3.10%)
Sep 4, 2026, 4:57 PM GMT
Dialight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 431.70 | 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 | 441.00 | 460.00 | 430.00 | 433.00 | 433.00 | -2.70% | 24,996 |
| Jul 9, 2026 | 445.00 | 447.10 | 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 | 437.50 | 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% | 63,395 |
| Jun 30, 2026 | 419.00 | 425.00 | 411.10 | 425.00 | 425.00 | 1.19% | 37,565 |
| 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% | 1,137,784 |