Dialight plc DIA
LSE · United Kingdom · Producer Manufacturing
GBp 582.00-10.00 (-1.69%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 582.00 | -1.69% | GBp 592.40 | GBp 598.00 | GBp 580.00 | 5.24K |
| 2026-09-30 | GBp 592.00 | +0.34% | GBp 592.00 | GBp 600.00 | GBp 587.83 | 22.60K |
| 2026-09-29 | GBp 590.00 | -1.99% | GBp 600.00 | GBp 600.00 | GBp 588.80 | 18.77K |
| 2026-09-28 | GBp 602.00 | +4.88% | GBp 580.00 | GBp 616.00 | GBp 560.00 | 167.75K |
| 2026-09-25 | GBp 574.00 | +3.99% | GBp 552.00 | GBp 574.00 | GBp 552.00 | 24.12K |
| 2026-09-24 | GBp 552.00 | +0.36% | GBp 552.00 | GBp 570.00 | GBp 552.00 | 58.97K |
| 2026-09-23 | GBp 550.00 | +0.36% | GBp 556.00 | GBp 556.00 | GBp 546.00 | 228.23K |
| 2026-09-22 | GBp 548.00 | -1.08% | GBp 550.00 | GBp 555.00 | GBp 548.00 | 53.76K |
| 2026-09-21 | GBp 554.00 | -1.77% | GBp 554.00 | GBp 580.00 | GBp 550.00 | 71.18K |
| 2026-09-18 | GBp 564.00 | +2.92% | GBp 546.00 | GBp 564.00 | GBp 546.00 | 94.76K |
| 2026-09-17 | GBp 548.00 | -1.79% | GBp 550.00 | GBp 578.00 | GBp 548.00 | 16.28K |
| 2026-09-16 | GBp 558.00 | +1.45% | GBp 558.00 | GBp 558.00 | GBp 550.00 | 2.27K |
| 2026-09-15 | GBp 550.00 | -1.43% | GBp 562.00 | GBp 568.50 | GBp 534.22 | 72.89K |
| 2026-09-14 | GBp 558.00 | -0.36% | GBp 560.00 | GBp 571.20 | GBp 558.00 | 429.16K |
| 2026-09-11 | GBp 560.00 | -1.41% | GBp 590.00 | GBp 590.00 | GBp 560.00 | 13.58K |
| 2026-09-10 | GBp 568.00 | 0.00% | GBp 562.00 | GBp 588.00 | GBp 560.00 | 9.32K |
| 2026-09-09 | GBp 568.00 | +0.71% | GBp 560.00 | GBp 570.00 | GBp 560.00 | 4.08K |
| 2026-09-08 | GBp 564.00 | +0.71% | GBp 564.00 | GBp 570.00 | GBp 560.00 | 239.53K |
| 2026-09-07 | GBp 560.00 | -0.36% | GBp 560.00 | GBp 582.00 | GBp 560.00 | 37.70K |
| 2026-09-04 | GBp 562.00 | -3.10% | GBp 576.00 | GBp 584.00 | GBp 550.00 | 55.80K |
| 2026-09-03 | GBp 580.00 | 0.00% | GBp 574.00 | GBp 594.00 | GBp 570.00 | 52.84K |
| 2026-09-02 | GBp 580.00 | +1.05% | GBp 580.00 | GBp 584.00 | GBp 570.00 | 129.63K |
| 2026-09-01 | GBp 574.00 | +3.61% | GBp 622.00 | GBp 626.00 | GBp 572.00 | 152.60K |
| 2026-08-28 | GBp 554.00 | -2.12% | GBp 554.00 | GBp 570.00 | GBp 550.02 | 48.28K |
| 2026-08-27 | GBp 566.00 | +4.81% | GBp 550.00 | GBp 570.00 | GBp 541.20 | 7.78K |
| 2026-08-26 | GBp 540.00 | +0.37% | GBp 530.00 | GBp 550.00 | GBp 530.00 | 9.39K |
| 2026-08-25 | GBp 538.00 | -2.18% | GBp 530.00 | GBp 550.00 | GBp 530.00 | 6.11K |
| 2026-08-24 | GBp 550.00 | +3.58% | GBp 540.00 | GBp 550.00 | GBp 526.68 | 11.12K |
| 2026-08-21 | GBp 531.00 | -1.67% | GBp 532.00 | GBp 540.00 | GBp 520.00 | 132.32K |
| 2026-08-20 | GBp 540.00 | -2.17% | GBp 546.00 | GBp 560.00 | GBp 540.00 | 49.74K |
| 2026-08-19 | GBp 552.00 | -1.43% | GBp 560.00 | GBp 560.00 | GBp 545.62 | 16.98K |
| 2026-08-18 | GBp 560.00 | +2.56% | GBp 560.00 | GBp 560.00 | GBp 547.55 | 14.10K |
| 2026-08-17 | GBp 546.00 | +5.00% | GBp 520.00 | GBp 570.00 | GBp 514.00 | 165.95K |
| 2026-08-14 | GBp 520.00 | +0.78% | GBp 520.00 | GBp 528.74 | GBp 513.61 | 19.29K |
| 2026-08-13 | GBp 516.00 | -0.77% | GBp 522.00 | GBp 530.00 | GBp 514.00 | 1.21K |
| 2026-08-12 | GBp 520.00 | 0.00% | GBp 530.00 | GBp 530.00 | GBp 510.00 | 9.80K |
| 2026-08-11 | GBp 520.00 | 0.00% | GBp 520.00 | GBp 530.00 | GBp 513.54 | 16.15K |
| 2026-08-10 | GBp 520.00 | +1.96% | GBp 510.00 | GBp 526.00 | GBp 510.00 | 33.74K |
| 2026-08-07 | GBp 510.00 | +1.19% | GBp 510.00 | GBp 530.00 | GBp 507.00 | 14.78K |
| 2026-08-06 | GBp 504.00 | -2.33% | GBp 520.00 | GBp 534.61 | GBp 504.00 | 38.54K |
| 2026-08-05 | GBp 516.00 | +3.82% | GBp 490.00 | GBp 520.00 | GBp 490.00 | 15.46K |
| 2026-08-04 | GBp 497.00 | +2.47% | GBp 486.00 | GBp 500.00 | GBp 477.25 | 36.87K |
| 2026-08-03 | GBp 485.00 | +2.54% | GBp 490.00 | GBp 490.00 | GBp 470.00 | 53.77K |
| 2026-07-31 | GBp 473.00 | -1.05% | GBp 500.00 | GBp 500.00 | GBp 465.00 | 104.25K |
| 2026-07-30 | GBp 478.00 | -0.62% | GBp 481.00 | GBp 500.00 | GBp 476.00 | 14.78K |
| 2026-07-29 | GBp 481.00 | -3.80% | GBp 490.00 | GBp 500.00 | GBp 480.00 | 35.77K |
| 2026-07-28 | GBp 500.00 | +1.83% | GBp 490.00 | GBp 500.00 | GBp 490.00 | 27.92K |
| 2026-07-27 | GBp 491.00 | -3.73% | GBp 510.00 | GBp 510.00 | GBp 490.00 | 126.68K |
| 2026-07-24 | GBp 510.00 | +7.37% | GBp 480.00 | GBp 510.00 | GBp 478.23 | 105.38K |
| 2026-07-23 | GBp 475.00 | +7.95% | GBp 447.00 | GBp 480.00 | GBp 441.00 | 176.27K |
| 2026-07-22 | GBp 440.00 | +8.91% | GBp 435.00 | GBp 460.00 | GBp 425.00 | 6.58M |
| 2026-07-21 | GBp 404.00 | +1.76% | GBp 398.00 | GBp 415.00 | GBp 397.00 | 18.34K |
| 2026-07-20 | GBp 397.00 | -2.70% | GBp 395.00 | GBp 399.90 | GBp 395.00 | 2.96K |
| 2026-07-17 | GBp 408.00 | -0.49% | GBp 400.00 | GBp 408.00 | GBp 379.93 | 50.81K |
| 2026-07-16 | GBp 410.00 | -1.91% | GBp 410.00 | GBp 417.00 | GBp 405.00 | 5.23K |
| 2026-07-15 | GBp 418.00 | -1.53% | GBp 420.00 | GBp 428.10 | GBp 415.00 | 25.22K |
| 2026-07-14 | GBp 424.50 | +1.07% | GBp 420.00 | GBp 431.74 | GBp 420.00 | 8.93K |
| 2026-07-13 | GBp 420.00 | -3.00% | GBp 430.00 | GBp 439.00 | GBp 420.00 | 20.71K |
| 2026-07-10 | GBp 433.00 | -2.70% | GBp 441.00 | GBp 460.00 | GBp 430.00 | 25.00K |
| 2026-07-09 | GBp 445.00 | -1.11% | GBp 445.00 | GBp 447.14 | GBp 440.00 | 4.90K |
| 2026-07-08 | GBp 450.00 | -4.05% | GBp 460.00 | GBp 469.00 | GBp 445.00 | 55.44K |
| 2026-07-07 | GBp 469.00 | +2.40% | GBp 469.00 | GBp 469.00 | GBp 446.00 | 25.14K |
| 2026-07-06 | GBp 458.00 | +4.09% | GBp 438.00 | GBp 460.00 | GBp 437.52 | 24.32K |
| 2026-07-03 | GBp 440.00 | +1.15% | GBp 440.00 | GBp 440.00 | GBp 426.60 | 17.26K |
| 2026-07-02 | GBp 435.00 | +2.11% | GBp 420.00 | GBp 438.00 | GBp 420.00 | 97.63K |
| 2026-07-01 | GBp 426.00 | +0.24% | GBp 415.00 | GBp 426.00 | GBp 410.00 | 63.39K |
| 2026-06-30 | GBp 425.00 | +1.19% | GBp 419.00 | GBp 425.00 | GBp 411.06 | 37.57K |
| 2026-06-29 | GBp 420.00 | +0.72% | GBp 419.00 | GBp 424.00 | GBp 410.00 | 102.91K |
| 2026-06-26 | GBp 417.00 | +4.25% | GBp 400.00 | GBp 427.00 | GBp 395.00 | 1.14M |
| 2026-06-25 | GBp 400.00 | +11.73% | GBp 370.00 | GBp 400.00 | GBp 367.50 | 271.63K |
| 2026-06-24 | GBp 358.00 | +2.29% | GBp 360.00 | GBp 365.00 | GBp 340.00 | 44.34K |
| 2026-06-23 | GBp 350.00 | -5.41% | GBp 370.00 | GBp 381.40 | GBp 350.00 | 264.19K |
| 2026-06-22 | GBp 370.00 | 0.00% | GBp 365.00 | GBp 384.00 | GBp 365.00 | 150.27K |
| 2026-06-19 | GBp 370.00 | +1.65% | GBp 380.00 | GBp 385.00 | GBp 370.00 | 637.74K |
| 2026-06-18 | GBp 364.00 | -0.27% | GBp 378.00 | GBp 379.97 | GBp 364.00 | 181.47K |
| 2026-06-17 | GBp 365.00 | -0.54% | GBp 360.00 | GBp 379.95 | GBp 360.00 | 42.58K |
| 2026-06-16 | GBp 367.00 | +1.10% | GBp 365.00 | GBp 374.50 | GBp 363.90 | 241.89K |
| 2026-06-15 | GBp 363.00 | -1.89% | GBp 380.00 | GBp 380.00 | GBp 351.00 | 60 |
| 2026-06-12 | GBp 370.00 | 0.00% | GBp 380.00 | GBp 380.00 | GBp 365.00 | 91.67K |
| 2026-06-11 | GBp 370.00 | -1.33% | GBp 378.00 | GBp 378.00 | GBp 367.10 | 14.40K |
| 2026-06-10 | GBp 375.00 | +1.35% | GBp 361.00 | GBp 380.00 | GBp 361.00 | 3.31K |
| 2026-06-09 | GBp 370.00 | -2.12% | GBp 370.00 | GBp 378.00 | GBp 370.00 | 5.41K |
| 2026-06-08 | GBp 378.00 | -0.79% | GBp 379.00 | GBp 390.00 | GBp 370.00 | 23.29K |
| 2026-06-05 | GBp 381.00 | +2.14% | GBp 381.00 | GBp 400.00 | GBp 373.00 | 80.84K |
| 2026-06-04 | GBp 373.00 | +0.81% | GBp 373.00 | GBp 400.00 | GBp 373.00 | 13.40K |
| 2026-06-03 | GBp 370.00 | 0.00% | GBp 370.00 | GBp 396.34 | GBp 370.00 | 276.03K |
| 2026-06-02 | GBp 370.00 | -5.13% | GBp 380.00 | GBp 390.00 | GBp 370.00 | 14.25K |
| 2026-06-01 | GBp 390.00 | -1.27% | GBp 400.00 | GBp 410.00 | GBp 380.00 | 36.03K |
| 2026-05-29 | GBp 395.00 | +2.60% | GBp 395.00 | GBp 410.00 | GBp 392.50 | 12.38K |
| 2026-05-28 | GBp 385.00 | +6.94% | GBp 362.00 | GBp 405.00 | GBp 360.00 | 108.42K |