185.00p-9.00 (-4.64%)07 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dialight PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 6, 2025192.00p199.13p192.00p194.00p48,216
Aug 5, 2025208.00p208.30p199.00p199.00p3,710
Aug 4, 2025198.00p204.00p198.00p206.50p2,935
Aug 1, 2025200.00p214.00p198.00p206.00p15,877
Jul 31, 2025200.00p214.00p200.00p207.00p3,852,013
Jul 30, 2025208.55p208.55p208.55p209.00p4,300
Jul 29, 2025204.00p204.24p201.00p209.00p584
Jul 28, 2025222.00p222.00p200.00p209.00p565
Jul 25, 2025208.00p222.00p202.00p215.00p62,014
Jul 24, 2025212.00p214.00p202.00p216.00p36,225
Jul 23, 2025202.00p224.00p202.00p222.00p33,615
Jul 22, 2025212.00p214.00p205.00p211.00p15,178
Jul 21, 2025210.00p224.00p202.00p222.00p13,298
Jul 18, 2025210.00p220.00p204.00p217.00p113,548
Jul 17, 2025208.00p210.00p202.00p207.00p36,757
Jul 16, 2025202.00p224.00p202.00p209.00p41,618
Jul 15, 2025200.00p218.00p200.00p210.00p33,665
Jul 14, 2025199.00p224.00p195.00p209.00p3,367
Jul 11, 2025220.00p220.00p202.00p209.50p5,931
Jul 10, 2025193.00p219.98p193.00p208.50p64,219
Jul 9, 2025191.00p199.92p191.00p195.50p13,072
Jul 8, 2025185.00p200.00p185.00p193.00p625
Jul 7, 2025185.00p190.02p185.00p185.00p10,897
Jul 4, 2025187.00p190.00p187.00p198.00p795
Jul 3, 2025192.00p206.00p185.00p202.00p25,757
Jul 2, 2025192.00p206.00p185.00p194.00p87,506
Jul 1, 2025204.00p206.66p186.00p196.00p2,213
Jun 30, 2025206.00p206.00p185.00p185.00p1,113
Jun 27, 2025186.00p206.00p186.00p204.00p96,447
Jun 26, 2025200.00p202.43p181.00p195.00p125,823
Jun 25, 2025190.00p200.00p166.00p190.00p51,109
Jun 24, 2025145.00p192.00p135.00p190.00p231,688
Jun 23, 2025138.04p138.99p131.00p137.50p5,704
Jun 20, 2025131.01p138.04p130.00p135.00p18,616
Jun 19, 2025134.00p136.00p127.77p136.00p21,962
Jun 18, 2025127.83p127.83p127.83p128.50p944
Jun 17, 2025129.00p129.00p129.00p126.50p2,000
Jun 16, 2025130.00p130.00p122.00p130.00p9,410
Jun 13, 2025121.77p121.77p121.42p124.50p6,348
Jun 12, 2025128.68p128.68p123.00p126.50p3,702
Jun 11, 2025121.00p121.00p121.00p124.50p862
Jun 10, 2025123.00p123.00p122.16p125.50p4,752
Jun 9, 2025114.00p124.04p110.45p125.00p59,748
Jun 6, 2025110.00p113.64p109.99p111.00p27,612
Jun 5, 2025102.00p102.00p102.00p105.50p144
Jun 4, 2025103.11p103.11p103.11p108.50p144
Jun 3, 2025103.11p110.00p103.11p108.50p576
Jun 2, 2025100.00p112.87p100.00p101.00p304
May 30, 2025113.00p113.00p102.60p106.50p389
May 29, 2025108.00p110.08p102.40p108.00p1,583
Showing 1 to 50 of 242