Dialight plc (LON:DIA)
London · Delayed Price · Currency is GBP · Price in GBX 385.00
+25.00 (6.94%)
May 28, 2026, 4:36 PM GMT
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 296.00 | 300.00 | 294.00 | 294.00 | 294.00 | 0.34% | 15,641 |
| Apr 23, 2026 | 294.00 | 299.00 | 282.72 | 293.00 | 293.00 | -0.68% | 60,600 |
| Apr 22, 2026 | 294.00 | 298.00 | 290.00 | 295.00 | 295.00 | -1.67% | 35,880 |
| Apr 21, 2026 | 294.00 | 300.00 | 294.00 | 300.00 | 300.00 | 2.04% | 2,893 |
| Apr 20, 2026 | 294.00 | 299.00 | 292.00 | 294.00 | 294.00 | 0.68% | 79,645 |
| Apr 17, 2026 | 300.00 | 309.00 | 292.00 | 292.00 | 292.00 | -2.01% | 48,865 |
| Apr 16, 2026 | 300.00 | 300.00 | 290.00 | 298.00 | 298.00 | 0.68% | 15,238 |
| Apr 15, 2026 | 296.00 | 300.00 | 294.00 | 296.00 | 296.00 | -1.33% | 9,984 |
| Apr 14, 2026 | 296.00 | 300.00 | 294.00 | 300.00 | 300.00 | 1.69% | 27,150 |
| Apr 13, 2026 | 296.00 | 309.00 | 294.00 | 295.00 | 295.00 | -1.01% | 23,461 |
| Apr 10, 2026 | 300.00 | 309.00 | 296.00 | 298.00 | 298.00 | 0.68% | 69,220 |
| Apr 9, 2026 | 300.00 | 301.26 | 296.00 | 296.00 | 296.00 | -2.47% | 18,912 |
| Apr 8, 2026 | 287.00 | 300.00 | 287.00 | 303.50 | 303.50 | 7.82% | 22,570 |
| Apr 7, 2026 | 288.00 | 294.00 | 270.00 | 281.50 | 281.50 | -2.26% | 417,601 |
| Apr 2, 2026 | 284.00 | 290.00 | 284.00 | 288.00 | 288.00 | 0.70% | 23,386 |
| Apr 1, 2026 | 286.00 | 286.00 | 280.00 | 286.00 | 286.00 | 2.14% | 19,045 |
| Mar 31, 2026 | 298.00 | 298.00 | 280.00 | 280.00 | 280.00 | - | 5,748 |
| Mar 30, 2026 | 278.00 | 290.00 | 276.00 | 280.00 | 280.00 | 0.72% | 25,964 |
| Mar 27, 2026 | 278.00 | 292.00 | 278.00 | 278.00 | 278.00 | -3.81% | 31,813 |
| Mar 26, 2026 | 282.00 | 282.00 | 278.00 | 289.00 | 289.00 | 2.48% | 30,345 |
| Mar 25, 2026 | 282.00 | 288.72 | 282.00 | 282.00 | 282.00 | 0.71% | 2,004 |
| Mar 24, 2026 | 284.00 | 284.60 | 280.00 | 280.00 | 280.00 | -1.41% | 9,244 |
| Mar 23, 2026 | 280.00 | 294.08 | 280.00 | 284.00 | 284.00 | 2.90% | 10,259 |
| Mar 20, 2026 | 288.00 | 308.00 | 276.00 | 276.00 | 276.00 | -4.17% | 45,300 |
| Mar 19, 2026 | 290.00 | 310.00 | 282.29 | 288.00 | 288.00 | -7.10% | 24,524 |
| Mar 18, 2026 | 294.00 | 310.00 | 292.00 | 310.00 | 310.00 | 6.16% | 65,718 |
| Mar 17, 2026 | 296.00 | 308.87 | 289.36 | 292.00 | 292.00 | -2.67% | 31,483 |
| Mar 16, 2026 | 296.00 | 308.00 | 296.00 | 300.00 | 300.00 | -0.66% | 3,936 |
| Mar 13, 2026 | 296.00 | 310.00 | 296.00 | 302.00 | 302.00 | 1.00% | 6,783 |