Dialight plc (LON:DIA)
London
· Delayed Price · Currency is GBP · Price in GBX 298.00
+3.50 (1.19%)
Apr 28, 2026, 4:20 PM GMT
Dialight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | - | 1.19% | 77 |
| 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% | 40,600 |
| Apr 22, 2026 | 294.00 | 298.00 | 290.00 | 295.00 | 295.00 | -1.67% | 25,880 |
| 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 | 279.20 | 278.00 | 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 | 308.00 | 288.00 | 276.00 | 276.00 | 276.00 | -4.17% | 23,644 |
| 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 |
| Mar 12, 2026 | 299.60 | 310.00 | 299.60 | 299.00 | 299.00 | 1.01% | 12,088 |
| Mar 11, 2026 | 306.00 | 306.00 | 296.00 | 296.00 | 296.00 | - | 25,738 |
| Mar 10, 2026 | 300.00 | 306.00 | 296.00 | 296.00 | 296.00 | 5.71% | 20,248 |
| Mar 9, 2026 | 282.00 | 306.00 | 280.00 | 280.00 | 280.00 | -7.89% | 4,083 |
| Mar 6, 2026 | 300.00 | 304.00 | 290.82 | 304.00 | 304.00 | 0.66% | 46,211 |
| Mar 5, 2026 | 298.00 | 304.00 | 297.40 | 302.00 | 302.00 | 0.67% | 38,281 |
| Mar 4, 2026 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | - | 15,994 |
| Mar 3, 2026 | 300.00 | 306.00 | 292.00 | 300.00 | 300.00 | - | 24,073 |
| Mar 2, 2026 | 290.00 | 304.00 | 290.00 | 300.00 | 300.00 | 2.04% | 33,892 |
| Feb 27, 2026 | 298.00 | 304.00 | 282.42 | 294.00 | 294.00 | -2.33% | 93,543 |
| Feb 26, 2026 | 300.00 | 300.00 | 298.00 | 301.00 | 301.00 | -1.63% | 8,168 |
| Feb 25, 2026 | 300.00 | 310.00 | 298.00 | 306.00 | 306.00 | 2.00% | 14,185 |
| Feb 24, 2026 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | - | 44,788 |
| Feb 23, 2026 | 308.00 | 308.00 | 296.00 | 300.00 | 300.00 | -2.60% | 63,771 |
| Feb 20, 2026 | 296.00 | 308.00 | 296.00 | 308.00 | 308.00 | 1.99% | 7,090 |
| Feb 19, 2026 | 300.00 | 310.00 | 300.00 | 302.00 | 302.00 | -0.98% | 7,247 |
| Feb 18, 2026 | 298.00 | 308.00 | 298.00 | 305.00 | 305.00 | - | 7,032 |
| Feb 17, 2026 | 301.60 | 305.00 | 300.25 | 305.00 | 305.00 | - | 14,444 |
| Feb 16, 2026 | 310.00 | 316.00 | 300.00 | 305.00 | 305.00 | -1.93% | 27,803 |
| Feb 13, 2026 | 316.00 | 316.00 | 306.51 | 311.00 | 311.00 | -0.32% | 4,696 |
| Feb 12, 2026 | 304.00 | 316.23 | 290.00 | 312.00 | 312.00 | - | 19,748 |
| Feb 11, 2026 | 314.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.65% | 12,043 |
| Feb 10, 2026 | 312.00 | 316.00 | 308.20 | 310.00 | 310.00 | -1.27% | 14,698 |
| Feb 9, 2026 | 316.00 | 316.00 | 310.00 | 314.00 | 314.00 | 1.29% | 26,344 |
| Feb 6, 2026 | 320.00 | 332.00 | 310.00 | 310.00 | 310.00 | -3.73% | 26,693 |
| Feb 5, 2026 | 330.00 | 338.00 | 320.00 | 322.00 | 322.00 | -3.30% | 16,393 |
| Feb 4, 2026 | 328.00 | 340.00 | 320.00 | 333.00 | 333.00 | 2.15% | 15,660 |
| Feb 3, 2026 | 340.00 | 340.00 | 325.91 | 326.00 | 326.00 | -1.51% | 22,930 |
| Feb 2, 2026 | 340.00 | 340.00 | 321.00 | 331.00 | 331.00 | -0.60% | 15,679 |
| Jan 30, 2026 | 332.00 | 340.00 | 326.00 | 333.00 | 333.00 | -2.06% | 92 |
| Jan 29, 2026 | 320.00 | 340.00 | 318.12 | 340.00 | 340.00 | 6.25% | 60,757 |
| Jan 28, 2026 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 6.67% | 193,791 |
| Jan 27, 2026 | 300.00 | 303.40 | 300.00 | 300.00 | 300.00 | -1.64% | 15,725 |
| Jan 26, 2026 | 306.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 6,531 |
| Jan 23, 2026 | 298.00 | 310.00 | 298.00 | 305.00 | 305.00 | 0.99% | 32,151 |
| Jan 22, 2026 | 304.00 | 310.00 | 300.00 | 302.00 | 302.00 | - | 79,500 |
| Jan 21, 2026 | 310.00 | 320.00 | 301.00 | 302.00 | 302.00 | -1.95% | 56,120 |
| Jan 20, 2026 | 320.00 | 334.00 | 293.00 | 308.00 | 308.00 | -5.23% | 99,503 |
| Jan 19, 2026 | 332.00 | 340.00 | 320.00 | 325.00 | 325.00 | -2.11% | 24,229 |
| Jan 16, 2026 | 334.00 | 350.00 | 330.00 | 332.00 | 332.00 | 0.61% | 42,295 |
| Jan 15, 2026 | 348.00 | 354.00 | 330.00 | 330.00 | 330.00 | -4.90% | 28,990 |
| Jan 14, 2026 | 340.00 | 350.00 | 340.00 | 347.00 | 347.00 | 0.58% | 10,070 |
| Jan 13, 2026 | 332.00 | 350.00 | 332.00 | 345.00 | 345.00 | - | 7,297 |
| Jan 12, 2026 | 342.00 | 350.00 | 340.00 | 345.00 | 345.00 | 0.29% | 28,187 |
| Jan 9, 2026 | 350.00 | 356.50 | 334.00 | 344.00 | 344.00 | -1.71% | 81,015 |
| Jan 8, 2026 | 360.00 | 366.77 | 340.00 | 350.00 | 350.00 | -3.05% | 172,312 |
| Jan 7, 2026 | 352.00 | 369.92 | 350.00 | 361.00 | 361.00 | 2.56% | 45,618 |
| Jan 6, 2026 | 362.00 | 367.95 | 352.00 | 352.00 | 352.00 | -3.30% | 26,677 |
| Jan 5, 2026 | 350.00 | 376.56 | 344.00 | 364.00 | 364.00 | 4.90% | 98,008 |
| Jan 2, 2026 | 348.00 | 350.00 | 323.00 | 347.00 | 347.00 | -0.86% | 1,926 |
| Dec 31, 2025 | 340.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1.74% | 3,833 |
| Dec 30, 2025 | 336.00 | 348.00 | 336.00 | 344.00 | 344.00 | 1.18% | 14,862 |
| Dec 29, 2025 | 336.00 | 350.00 | 328.00 | 340.00 | 340.00 | -2.02% | 20,276 |
| Dec 24, 2025 | 347.00 | 350.00 | 344.00 | 347.00 | 347.00 | - | 421 |
| Dec 23, 2025 | 350.00 | 350.00 | 345.00 | 347.00 | 347.00 | 0.87% | 6,208 |
| Dec 22, 2025 | 341.12 | 350.00 | 341.12 | 344.00 | 344.00 | 2.69% | 16,552 |
| Dec 19, 2025 | 335.00 | 340.00 | 335.00 | 335.00 | 335.00 | -3.18% | 12,177 |
| Dec 18, 2025 | 348.00 | 348.00 | 328.00 | 346.00 | 346.00 | 1.17% | 8,735 |
| Dec 17, 2025 | 348.00 | 348.00 | 338.54 | 342.00 | 342.00 | 3.64% | 10,538 |
| Dec 16, 2025 | 340.00 | 350.00 | 327.00 | 330.00 | 330.00 | -2.94% | 125,826 |
| Dec 15, 2025 | 330.00 | 340.00 | 310.00 | 340.00 | 340.00 | 4.62% | 254,506 |
| Dec 12, 2025 | 324.00 | 327.20 | 320.00 | 325.00 | 325.00 | 0.31% | 8,675 |
| Dec 11, 2025 | 330.00 | 330.00 | 320.00 | 324.00 | 324.00 | -0.61% | 11,948 |
| Dec 10, 2025 | 326.00 | 330.00 | 320.00 | 326.00 | 326.00 | -0.61% | 422 |
| Dec 9, 2025 | 330.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.23% | 6,258 |
| Dec 8, 2025 | 322.00 | 330.00 | 320.00 | 324.00 | 324.00 | -1.22% | 18,505 |
| Dec 5, 2025 | 330.00 | 330.00 | 320.00 | 328.00 | 328.00 | - | 29,524 |
| Dec 4, 2025 | 320.00 | 330.00 | 317.20 | 328.00 | 328.00 | 0.61% | 21,626 |
| Dec 3, 2025 | 310.00 | 330.00 | 310.00 | 326.00 | 326.00 | 4.49% | 142,854 |