Dialight PLC (GB:DIA)
LSE:DIA
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
300.00
309.00
296.00
298.00
298.00
+0.68%
69,220
2.04
Apr 09, 2026
300.00
301.26
296.00
296.00
296.00
-2.47%
18,912
0.56
Apr 08, 2026
287.00
300.00
287.00
303.50
303.50
+7.82%
22,570
0.65
Apr 07, 2026
288.00
294.00
270.00
281.50
281.50
-2.26%
417,601
13.44
Apr 06, 2026
288.00
290.00
284.00
288.00
288.00
0.00%
0
0.00
Apr 03, 2026
288.00
290.00
284.00
288.00
288.00
0.00%
0
0.00
Apr 02, 2026
284.00
290.00
284.00
288.00
288.00
+0.70%
23,386
0.70
Apr 01, 2026
286.00
286.00
280.00
286.00
286.00
+2.14%
19,045
0.57
Mar 31, 2026
298.00
298.00
280.00
280.00
280.00
0.00%
5,748
0.17
Mar 30, 2026
278.00
290.00
276.00
280.00
280.00
+0.72%
25,964
0.79
Mar 27, 2026
278.00
292.00
278.00
278.00
278.00
-3.81%
31,813
0.98
Mar 26, 2026
282.00
282.00
278.00
289.00
289.00
+2.48%
30,345
0.94
Mar 25, 2026
282.00
288.72
282.00
282.00
282.00
+0.71%
2,004
0.06
Mar 24, 2026
284.00
284.60
280.00
280.00
280.00
-1.41%
9,244
0.29
Mar 23, 2026
280.00
294.08
280.00
284.00
284.00
+2.90%
10,259
0.32
Mar 20, 2026
288.00
308.00
276.00
276.00
276.00
-4.17%
45,300
1.45
Mar 19, 2026
290.00
310.00
282.29
288.00
288.00
-7.10%
24,524
0.79
Mar 18, 2026
294.00
310.00
292.00
310.00
310.00
+6.16%
65,718
2.17
Mar 17, 2026
296.00
308.87
289.36
292.00
292.00
-2.67%
31,483
1.05
Mar 16, 2026
296.00
308.00
296.00
300.00
300.00
-0.66%
3,936
0.13
Mar 13, 2026
296.00
310.00
296.00
302.00
302.00
+1.00%
6,783
0.21
Mar 12, 2026
299.60
310.00
299.60
299.00
299.00
+1.01%
12,088
0.34
Mar 11, 2026
306.00
306.00
296.00
296.00
296.00
0.00%
25,738
0.72
Mar 10, 2026
300.00
306.00
296.00
296.00
296.00
+5.71%
20,248
0.57
Mar 09, 2026
282.00
306.00
280.00
280.00
280.00
-7.89%
4,083
0.12
Mar 06, 2026
300.00
304.00
290.82
304.00
304.00
+0.66%
46,211
1.33
Mar 05, 2026
298.00
304.00
297.40
302.00
302.00
+0.67%
38,281
1.11
Mar 04, 2026
300.00
300.00
296.00
300.00
300.00
0.00%
15,994
0.46
Mar 03, 2026
300.00
306.00
292.00
300.00
300.00
0.00%
24,073
0.70
Mar 02, 2026
290.00
304.00
290.00
300.00
300.00
+2.04%
33,892
0.93
Feb 27, 2026
298.00
304.00
282.42
294.00
294.00
-2.33%
93,543
2.67
Feb 26, 2026
300.00
300.00
298.00
301.00
301.00
-1.63%
8,168
0.23
Feb 25, 2026
300.00
310.00
298.00
306.00
306.00
+2.00%
14,185
0.39
Feb 24, 2026
298.00
302.00
298.00
300.00
300.00
0.00%
44,788
1.25
Feb 23, 2026
308.00
308.00
296.00
300.00
300.00
-2.60%
63,771
1.80
Feb 20, 2026
296.00
308.00
296.00
308.00
308.00
+1.99%
7,090
0.20
Feb 19, 2026
300.00
310.00
300.00
302.00
302.00
-0.98%
7,247
0.20
Feb 18, 2026
298.00
308.00
298.00
305.00
305.00
0.00%
7,032
0.19
Feb 17, 2026
301.60
305.00
300.25
305.00
305.00
-1.93%
14,444
0.39
Feb 16, 2026
310.00
316.00
300.00
305.00
305.00
-1.93%
27,803
0.74
Feb 13, 2026
316.00
316.00
306.51
311.00
311.00
-0.32%
4,696
0.12
Feb 12, 2026
304.00
316.23
290.00
312.00
312.00
0.00%
19,748
0.49
Feb 11, 2026
314.00
314.00
310.00
312.00
312.00
+0.65%
12,043
0.29
Feb 10, 2026
312.00
316.00
308.20
310.00
310.00
-1.27%
14,698
0.36
Feb 09, 2026
316.00
316.00
310.00
314.00
314.00
+1.29%
26,344
0.62
Feb 06, 2026
320.00
332.00
310.00
310.00
310.00
-3.73%
26,693
0.61
Feb 05, 2026
330.00
338.00
320.00
322.00
322.00
-3.30%
16,393
0.37
Feb 04, 2026
328.00
340.00
320.00
333.00
333.00
+2.15%
15,660
0.36
Feb 03, 2026
340.00
340.00
325.91
326.00
326.00
-1.51%
22,930
0.52
Feb 02, 2026
340.00
340.00
321.00
331.00
331.00
-0.60%
15,679
0.36
Rows: