Dialight plc (LON:DIA)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 520.00
-10.00 (-1.89%)
Nov 6, 2026, 4:36 PM GMT
Dialight Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 531.67 | 531.67 | 517.51 | 520.00 | 520.00 | -1.89% | 39,798 |
| Nov 5, 2026 | 546.00 | 560.00 | 530.00 | 530.00 | 530.00 | -4.33% | 23,955 |
| Nov 4, 2026 | 558.00 | 560.00 | 543.09 | 554.00 | 554.00 | 1.47% | 15,045 |
| Nov 3, 2026 | 546.00 | 570.00 | 530.00 | 546.00 | 546.00 | -2.50% | 38,602 |
| Nov 2, 2026 | 550.00 | 570.00 | 544.00 | 560.00 | 560.00 | 1.08% | 16,253 |
| Oct 30, 2026 | 556.00 | 570.00 | 552.00 | 554.00 | 554.00 | -2.81% | 4,918 |
| Oct 29, 2026 | 550.00 | 570.00 | 550.00 | 570.00 | 570.00 | 1.42% | 5,231 |
| Oct 28, 2026 | 561.00 | 562.00 | 560.80 | 562.00 | 562.00 | 2.18% | 1,698 |
| Oct 27, 2026 | 530.00 | 574.00 | 530.00 | 550.00 | 550.00 | -0.72% | 34,796 |
| Oct 26, 2026 | 540.00 | 554.00 | 530.00 | 554.00 | 554.00 | 4.53% | 6,884 |
| Oct 23, 2026 | 528.00 | 540.00 | 528.00 | 530.00 | 530.00 | 0.38% | 17,358 |
| Oct 22, 2026 | 526.00 | 531.60 | 514.96 | 528.00 | 528.00 | 1.15% | 20,133 |
| Oct 21, 2026 | 524.00 | 525.00 | 497.33 | 522.00 | 522.00 | -1.14% | 156,981 |
| Oct 20, 2026 | 530.00 | 548.00 | 526.00 | 528.00 | 528.00 | -0.75% | 26,289 |
| Oct 19, 2026 | 570.00 | 575.00 | 530.00 | 532.00 | 532.00 | -6.67% | 213,195 |
| Oct 16, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 9,846 |
| Oct 15, 2026 | 570.00 | 586.00 | 570.00 | 570.00 | 570.00 | -0.70% | 43,977 |
| Oct 14, 2026 | 570.00 | 574.00 | 570.00 | 574.00 | 574.00 | - | 3,124 |
| Oct 13, 2026 | 584.00 | 584.00 | 572.00 | 574.00 | 574.00 | -2.05% | 15,907 |
| Oct 12, 2026 | 580.02 | 586.00 | 586.00 | 586.00 | 586.00 | 1.74% | 2,375 |
| Oct 9, 2026 | 572.50 | 578.00 | 576.00 | 576.00 | 576.00 | 1.05% | 255,154 |
| Oct 8, 2026 | 570.00 | 576.00 | 566.51 | 570.00 | 570.00 | -1.04% | 15,012 |
| Oct 7, 2026 | 576.00 | 582.00 | 570.72 | 576.00 | 576.00 | - | 34,172 |
| Oct 6, 2026 | 570.00 | 588.00 | 570.00 | 576.00 | 576.00 | 0.70% | 24,731 |
| Oct 5, 2026 | 572.00 | 592.00 | 572.00 | 572.00 | 572.00 | -0.69% | 1,495 |
| Oct 2, 2026 | 588.00 | 588.00 | 576.00 | 576.00 | 576.00 | -1.37% | 18,048 |
| Oct 1, 2026 | 592.40 | 584.00 | 582.00 | 584.00 | 584.00 | -1.35% | 12,639 |
| Sep 30, 2026 | 592.00 | 600.00 | 587.83 | 592.00 | 592.00 | 0.34% | 22,604 |
| Sep 29, 2026 | 596.46 | 600.00 | 590.00 | 590.00 | 590.00 | -1.99% | 18,770 |
| Sep 28, 2026 | 580.00 | 608.00 | 572.00 | 602.00 | 602.00 | 4.88% | 55,988 |
| Sep 25, 2026 | 552.00 | 574.00 | 552.00 | 574.00 | 574.00 | 3.99% | 24,125 |
| 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 |