Dialight plc (DIA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:08AM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 0.00 | 0.00 | 0.00 | 177.00 | 177.00 | 3,332 |
| May 20, 2024 | 173.36 | 173.36 | 173.36 | 176.50 | 176.50 | 6,000 |
| May 17, 2024 | 171.00 | 171.00 | 171.00 | 176.50 | 176.50 | 110 |
| May 16, 2024 | 171.00 | 182.00 | 170.00 | 176.50 | 176.50 | 13,272 |
| May 15, 2024 | 180.00 | 180.00 | 174.98 | 177.00 | 177.00 | 2,410 |
| May 14, 2024 | 175.21 | 175.22 | 175.21 | 177.00 | 177.00 | 4,965 |
| May 13, 2024 | 180.00 | 185.38 | 163.00 | 177.00 | 177.00 | 14,013 |
| May 10, 2024 | 170.00 | 177.00 | 165.51 | 170.50 | 170.50 | 26,422 |
| May 09, 2024 | 159.92 | 160.00 | 159.92 | 163.00 | 163.00 | 950 |
| May 08, 2024 | 154.71 | 166.00 | 151.00 | 160.50 | 160.50 | 15,244 |
| May 07, 2024 | 168.29 | 168.29 | 154.61 | 160.50 | 160.50 | 1,537 |
| May 03, 2024 | 169.00 | 170.00 | 155.00 | 163.00 | 163.00 | 4,655 |
| May 02, 2024 | 160.74 | 165.00 | 160.74 | 162.00 | 162.00 | 3,025 |
| May 01, 2024 | 160.74 | 160.74 | 160.74 | 162.00 | 162.00 | 1,000 |
| Apr 30, 2024 | 160.74 | 160.74 | 160.74 | 162.00 | 162.00 | 817 |
| Apr 29, 2024 | 169.00 | 169.00 | 167.40 | 161.00 | 161.00 | 5,404 |
| Apr 26, 2024 | 155.23 | 161.50 | 155.23 | 160.50 | 160.50 | 10,144 |
| Apr 25, 2024 | 155.50 | 155.52 | 155.50 | 160.50 | 160.50 | 7,443 |
| Apr 24, 2024 | 156.04 | 156.04 | 156.04 | 160.00 | 160.00 | 53 |
| Apr 23, 2024 | 154.00 | 163.56 | 154.00 | 160.50 | 160.50 | 5,440 |
| Apr 22, 2024 | 166.00 | 166.00 | 154.66 | 159.00 | 159.00 | 1,339 |
| Apr 19, 2024 | 154.38 | 154.38 | 154.38 | 159.00 | 159.00 | 7,500 |
| Apr 18, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Apr 17, 2024 | 160.40 | 160.40 | 160.39 | 159.00 | 159.00 | 3,120 |
| Apr 16, 2024 | 166.00 | 166.00 | 154.10 | 159.00 | 159.00 | 1,638 |
| Apr 15, 2024 | 151.92 | 160.40 | 151.92 | 159.00 | 159.00 | 11,866 |
| Apr 12, 2024 | 167.00 | 167.00 | 151.92 | 158.50 | 158.50 | 1,041 |
| Apr 11, 2024 | 166.00 | 166.00 | 151.28 | 157.00 | 157.00 | 12,096 |
| Apr 10, 2024 | 155.00 | 155.30 | 155.00 | 155.00 | 155.00 | 12,143 |
| Apr 09, 2024 | 161.00 | 161.00 | 155.00 | 158.00 | 158.00 | 5,646 |
| Apr 08, 2024 | 160.00 | 172.00 | 155.00 | 155.00 | 155.00 | 165,957 |
| Apr 05, 2024 | 167.92 | 167.92 | 167.92 | 172.00 | 172.00 | 3,578 |
| Apr 04, 2024 | 167.92 | 170.50 | 167.92 | 172.00 | 172.00 | 8,694 |
| Apr 03, 2024 | 166.00 | 167.92 | 166.00 | 172.00 | 172.00 | 1,297 |
| Apr 02, 2024 | 171.27 | 171.27 | 171.27 | 174.50 | 174.50 | 70 |
| Mar 28, 2024 | 171.27 | 181.50 | 171.27 | 174.50 | 174.50 | 15,560 |
| Mar 27, 2024 | 171.27 | 182.29 | 170.00 | 174.50 | 174.50 | 4,980 |
| Mar 26, 2024 | 166.00 | 175.91 | 165.91 | 171.00 | 171.00 | 9,767 |
| Mar 25, 2024 | 180.00 | 187.84 | 169.00 | 175.50 | 175.50 | 30,170 |
| Mar 22, 2024 | 187.00 | 187.00 | 172.42 | 187.00 | 187.00 | 53,241 |
| Mar 21, 2024 | 185.00 | 186.00 | 163.00 | 186.00 | 186.00 | 6,000 |
| Mar 20, 2024 | 168.90 | 168.92 | 167.98 | 173.50 | 173.50 | 1,498 |
| Mar 19, 2024 | 180.00 | 180.00 | 162.00 | 173.50 | 173.50 | 10,952 |
| Mar 18, 2024 | 175.25 | 175.25 | 161.95 | 170.50 | 170.50 | 5,625 |
| Mar 15, 2024 | 165.00 | 165.39 | 165.00 | 170.50 | 170.50 | 3,600 |
| Mar 14, 2024 | 175.00 | 175.00 | 156.00 | 170.00 | 170.00 | 6,804 |
| Mar 13, 2024 | 160.00 | 170.00 | 141.00 | 165.50 | 165.50 | 30,761 |
| Mar 12, 2024 | 145.00 | 145.00 | 145.00 | 152.50 | 152.50 | 211 |
| Mar 11, 2024 | 140.00 | 159.00 | 135.00 | 150.50 | 150.50 | 2,725,862 |
| Mar 08, 2024 | 151.78 | 152.16 | 140.95 | 149.50 | 149.50 | 14,896 |
| Mar 07, 2024 | 142.85 | 152.16 | 142.85 | 149.50 | 149.50 | 1,306 |
| Mar 06, 2024 | 142.85 | 142.85 | 142.85 | 149.50 | 149.50 | 70 |
| Mar 05, 2024 | 141.68 | 147.68 | 141.68 | 146.00 | 146.00 | 6,090 |
| Mar 04, 2024 | 145.72 | 148.00 | 145.72 | 148.00 | 148.00 | 36,830 |
| Mar 01, 2024 | 146.00 | 146.96 | 145.00 | 145.00 | 145.00 | 6,288 |
| Feb 29, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Feb 28, 2024 | 146.00 | 146.96 | 146.00 | 150.00 | 150.00 | 4,465 |
| Feb 27, 2024 | 145.27 | 147.24 | 145.27 | 147.00 | 147.00 | 8,432 |
| Feb 26, 2024 | 154.68 | 154.68 | 145.76 | 147.00 | 147.00 | 56,978 |
| Feb 23, 2024 | 147.00 | 147.68 | 147.00 | 153.00 | 153.00 | 6,741 |
| Feb 22, 2024 | 147.00 | 147.20 | 147.00 | 151.00 | 151.00 | 444 |
| Feb 21, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| Feb 20, 2024 | 152.20 | 152.20 | 147.20 | 151.00 | 151.00 | 1,641 |
| Feb 19, 2024 | 155.00 | 155.00 | 147.41 | 155.00 | 155.00 | 9,310 |
| Feb 16, 2024 | 153.00 | 155.07 | 146.80 | 154.00 | 154.00 | 38,504 |
| Feb 15, 2024 | 150.30 | 150.30 | 150.30 | 153.00 | 153.00 | 100 |
| Feb 14, 2024 | 150.00 | 158.00 | 147.53 | 153.50 | 153.50 | 20,609 |
| Feb 13, 2024 | 152.08 | 152.08 | 152.08 | 155.50 | 155.50 | 10 |
| Feb 12, 2024 | 160.00 | 160.00 | 152.08 | 155.50 | 155.50 | 9,396 |
| Feb 09, 2024 | 155.00 | 155.00 | 150.40 | 155.50 | 155.50 | 7,497 |
| Feb 08, 2024 | 159.00 | 159.00 | 159.00 | 157.00 | 157.00 | 39 |
| Feb 07, 2024 | 174.00 | 174.00 | 155.95 | 164.50 | 164.50 | 339 |
| Feb 06, 2024 | 174.00 | 174.00 | 167.35 | 164.50 | 164.50 | 2,568 |
| Feb 05, 2024 | 155.95 | 155.95 | 155.95 | 164.50 | 164.50 | 550 |
| Feb 02, 2024 | 156.00 | 175.00 | 156.00 | 165.00 | 165.00 | 4,001 |
| Feb 01, 2024 | 175.00 | 175.00 | 156.00 | 166.50 | 166.50 | 41,236 |
| Jan 31, 2024 | 156.95 | 156.95 | 156.95 | 165.50 | 165.50 | 105 |
| Jan 30, 2024 | 170.00 | 170.00 | 155.75 | 161.50 | 161.50 | 2,121 |
| Jan 29, 2024 | 169.00 | 170.00 | 169.00 | 161.50 | 161.50 | 4,453 |
| Jan 26, 2024 | 169.00 | 170.00 | 150.95 | 170.00 | 170.00 | 1,458 |
| Jan 25, 2024 | 165.00 | 165.00 | 150.76 | 159.50 | 159.50 | 970 |
| Jan 24, 2024 | 150.00 | 167.10 | 150.00 | 150.00 | 150.00 | 1,030 |
| Jan 23, 2024 | 151.21 | 151.23 | 151.21 | 159.50 | 159.50 | 1,577 |
| Jan 22, 2024 | 155.00 | 155.00 | 150.00 | 159.00 | 159.00 | 6,195 |
| Jan 19, 2024 | 150.00 | 150.00 | 150.00 | 157.50 | 157.50 | 150 |
| Jan 18, 2024 | 158.00 | 162.45 | 150.00 | 150.00 | 150.00 | 7,029 |
| Jan 17, 2024 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 3,365 |
| Jan 16, 2024 | 158.00 | 158.00 | 153.25 | 157.00 | 157.00 | 5,711 |
| Jan 15, 2024 | 158.00 | 158.00 | 152.96 | 158.00 | 158.00 | 475 |
| Jan 12, 2024 | 158.00 | 158.00 | 152.12 | 158.00 | 158.00 | 1,598 |
| Jan 11, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
| Jan 10, 2024 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 4,213 |
| Jan 09, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 780 |
| Jan 08, 2024 | 158.00 | 158.00 | 148.20 | 158.00 | 158.00 | 2,791 |
| Jan 05, 2024 | 158.00 | 158.00 | 154.43 | 158.00 | 158.00 | 7,104 |
| Jan 04, 2024 | 158.00 | 158.00 | 145.00 | 156.00 | 156.00 | 1,968 |
| Jan 03, 2024 | 150.00 | 158.00 | 148.50 | 158.00 | 158.00 | 36,381 |
| Jan 02, 2024 | 141.00 | 149.00 | 140.00 | 144.50 | 144.50 | 9,633 |
| Dec 29, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| Dec 28, 2023 | 140.84 | 143.96 | 140.84 | 147.00 | 147.00 | 142 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.