- Share Prices
Dialight PLC (DIA)
185.00p-9.00 (-4.64%)07 Aug 2025, 16:35
Dialight PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 6, 2025 | 192.00p | 199.13p | 192.00p | 194.00p | 48,216 |
Aug 5, 2025 | 208.00p | 208.30p | 199.00p | 199.00p | 3,710 |
Aug 4, 2025 | 198.00p | 204.00p | 198.00p | 206.50p | 2,935 |
Aug 1, 2025 | 200.00p | 214.00p | 198.00p | 206.00p | 15,877 |
Jul 31, 2025 | 200.00p | 214.00p | 200.00p | 207.00p | 3,852,013 |
Jul 30, 2025 | 208.55p | 208.55p | 208.55p | 209.00p | 4,300 |
Jul 29, 2025 | 204.00p | 204.24p | 201.00p | 209.00p | 584 |
Jul 28, 2025 | 222.00p | 222.00p | 200.00p | 209.00p | 565 |
Jul 25, 2025 | 208.00p | 222.00p | 202.00p | 215.00p | 62,014 |
Jul 24, 2025 | 212.00p | 214.00p | 202.00p | 216.00p | 36,225 |
Jul 23, 2025 | 202.00p | 224.00p | 202.00p | 222.00p | 33,615 |
Jul 22, 2025 | 212.00p | 214.00p | 205.00p | 211.00p | 15,178 |
Jul 21, 2025 | 210.00p | 224.00p | 202.00p | 222.00p | 13,298 |
Jul 18, 2025 | 210.00p | 220.00p | 204.00p | 217.00p | 113,548 |
Jul 17, 2025 | 208.00p | 210.00p | 202.00p | 207.00p | 36,757 |
Jul 16, 2025 | 202.00p | 224.00p | 202.00p | 209.00p | 41,618 |
Jul 15, 2025 | 200.00p | 218.00p | 200.00p | 210.00p | 33,665 |
Jul 14, 2025 | 199.00p | 224.00p | 195.00p | 209.00p | 3,367 |
Jul 11, 2025 | 220.00p | 220.00p | 202.00p | 209.50p | 5,931 |
Jul 10, 2025 | 193.00p | 219.98p | 193.00p | 208.50p | 64,219 |
Jul 9, 2025 | 191.00p | 199.92p | 191.00p | 195.50p | 13,072 |
Jul 8, 2025 | 185.00p | 200.00p | 185.00p | 193.00p | 625 |
Jul 7, 2025 | 185.00p | 190.02p | 185.00p | 185.00p | 10,897 |
Jul 4, 2025 | 187.00p | 190.00p | 187.00p | 198.00p | 795 |
Jul 3, 2025 | 192.00p | 206.00p | 185.00p | 202.00p | 25,757 |
Jul 2, 2025 | 192.00p | 206.00p | 185.00p | 194.00p | 87,506 |
Jul 1, 2025 | 204.00p | 206.66p | 186.00p | 196.00p | 2,213 |
Jun 30, 2025 | 206.00p | 206.00p | 185.00p | 185.00p | 1,113 |
Jun 27, 2025 | 186.00p | 206.00p | 186.00p | 204.00p | 96,447 |
Jun 26, 2025 | 200.00p | 202.43p | 181.00p | 195.00p | 125,823 |
Jun 25, 2025 | 190.00p | 200.00p | 166.00p | 190.00p | 51,109 |
Jun 24, 2025 | 145.00p | 192.00p | 135.00p | 190.00p | 231,688 |
Jun 23, 2025 | 138.04p | 138.99p | 131.00p | 137.50p | 5,704 |
Jun 20, 2025 | 131.01p | 138.04p | 130.00p | 135.00p | 18,616 |
Jun 19, 2025 | 134.00p | 136.00p | 127.77p | 136.00p | 21,962 |
Jun 18, 2025 | 127.83p | 127.83p | 127.83p | 128.50p | 944 |
Jun 17, 2025 | 129.00p | 129.00p | 129.00p | 126.50p | 2,000 |
Jun 16, 2025 | 130.00p | 130.00p | 122.00p | 130.00p | 9,410 |
Jun 13, 2025 | 121.77p | 121.77p | 121.42p | 124.50p | 6,348 |
Jun 12, 2025 | 128.68p | 128.68p | 123.00p | 126.50p | 3,702 |
Jun 11, 2025 | 121.00p | 121.00p | 121.00p | 124.50p | 862 |
Jun 10, 2025 | 123.00p | 123.00p | 122.16p | 125.50p | 4,752 |
Jun 9, 2025 | 114.00p | 124.04p | 110.45p | 125.00p | 59,748 |
Jun 6, 2025 | 110.00p | 113.64p | 109.99p | 111.00p | 27,612 |
Jun 5, 2025 | 102.00p | 102.00p | 102.00p | 105.50p | 144 |
Jun 4, 2025 | 103.11p | 103.11p | 103.11p | 108.50p | 144 |
Jun 3, 2025 | 103.11p | 110.00p | 103.11p | 108.50p | 576 |
Jun 2, 2025 | 100.00p | 112.87p | 100.00p | 101.00p | 304 |
May 30, 2025 | 113.00p | 113.00p | 102.60p | 106.50p | 389 |
May 29, 2025 | 108.00p | 110.08p | 102.40p | 108.00p | 1,583 |