Education
About Us
Working with TipRanks
Follow Us
Dialight plc (GB:DIA)
:DIA
Time Period
1Y
Events
Historical Prices
Rows:
Jul 09, 2025
191.00
199.92
191.00
195.50
195.50
+1.30%
13,073
0.73
Jul 08, 2025
185.00
200.00
185.00
193.00
193.00
+4.32%
626
0.03
Jul 07, 2025
185.00
190.02
185.00
185.00
185.00
-6.57%
10,897
0.60
Jul 04, 2025
187.00
190.00
187.00
198.00
198.00
-1.98%
795
0.04
Jul 03, 2025
192.00
206.00
185.00
202.00
202.00
+4.12%
25,757
1.43
Jul 02, 2025
192.00
206.00
185.00
194.00
194.00
-1.02%
87,507
5.05
Jul 01, 2025
204.00
206.66
186.00
196.00
196.00
+5.95%
2,214
0.13
Jun 30, 2025
206.00
206.00
185.00
185.00
185.00
-9.31%
1,114
0.06
Jun 27, 2025
186.00
206.00
186.00
204.00
204.00
+4.62%
96,448
6.06
Jun 26, 2025
200.00
202.43
181.00
195.00
195.00
+2.63%
125,823
9.00
Jun 25, 2025
190.00
200.00
166.00
190.00
190.00
0.00%
51,110
3.88
Jun 24, 2025
145.00
192.00
135.00
190.00
190.00
+38.18%
231,689
24.26
Jun 23, 2025
138.04
138.99
131.00
137.50
137.50
+1.85%
5,705
0.60
Jun 20, 2025
131.01
138.04
130.00
135.00
135.00
-0.74%
18,616
2.01
Jun 19, 2025
134.00
136.00
127.77
136.00
136.00
+5.84%
21,962
2.44
Jun 18, 2025
127.83
127.83
127.83
128.50
128.50
+1.58%
944
0.10
Jun 17, 2025
129.00
129.00
129.00
126.50
126.50
-2.69%
2,000
0.21
Jun 16, 2025
130.00
130.00
122.00
130.00
130.00
+4.42%
9,410
1.02
Jun 13, 2025
121.77
121.77
121.42
124.50
124.50
-1.58%
6,348
0.70
Jun 12, 2025
128.68
128.68
123.00
126.50
126.50
+1.61%
3,702
0.40
Jun 11, 2025
121.00
121.00
121.00
124.50
124.50
-0.80%
862
0.09
Jun 10, 2025
123.00
123.00
122.16
125.50
125.50
+0.40%
4,752
0.51
Jun 09, 2025
114.00
124.04
110.45
125.00
125.00
+12.61%
59,748
5.55
Jun 06, 2025
110.00
113.64
109.99
111.00
111.00
+5.21%
27,612
2.61
Jun 05, 2025
102.00
102.00
102.00
105.50
105.50
-2.76%
144
0.01
Jun 04, 2025
103.11
103.11
103.11
108.50
108.50
0.00%
144
0.01
Jun 03, 2025
103.11
110.00
103.11
108.50
108.50
+7.43%
576
0.05
Jun 02, 2025
100.00
112.87
100.00
101.00
101.00
-5.16%
305
0.03
May 30, 2025
113.00
113.00
102.60
106.50
106.50
-1.39%
390
0.04
May 29, 2025
108.00
110.08
102.40
108.00
108.00
-0.46%
1,583
0.14
May 28, 2025
108.50
109.50
107.50
108.50
108.50
-1.36%
0
0.00
May 27, 2025
110.00
111.99
100.96
110.00
110.00
-1.35%
7,290
0.67
May 23, 2025
110.24
113.00
110.24
111.50
111.50
+1.83%
7,254
0.67
May 22, 2025
105.00
113.91
105.00
109.50
109.50
0.00%
2,703
0.25
May 21, 2025
105.90
113.91
105.90
109.50
109.50
0.00%
2
<0.01
May 20, 2025
109.50
110.50
108.50
109.50
109.50
-0.45%
0
0.00
May 19, 2025
110.00
110.00
102.41
110.00
110.00
0.00%
6,167
0.56
May 16, 2025
113.86
113.95
100.00
110.00
110.00
+2.80%
208
0.02
May 15, 2025
103.00
103.00
102.00
107.00
107.00
0.00%
27,000
2.53
May 14, 2025
114.00
114.00
114.00
107.00
107.00
0.00%
1
<0.01
May 13, 2025
102.80
102.80
102.80
107.00
107.00
+0.47%
255
0.02
May 12, 2025
102.00
112.97
102.00
106.50
106.50
0.00%
3,954
0.35
May 09, 2025
101.95
113.00
101.95
106.50
106.50
0.00%
70
<0.01
May 08, 2025
113.00
113.00
112.87
106.50
106.50
0.00%
65
<0.01
May 07, 2025
112.35
112.35
112.35
106.50
106.50
0.00%
2,010
0.16
May 06, 2025
103.38
103.38
103.38
106.50
106.50
0.00%
1,500
0.11
May 02, 2025
106.50
107.50
105.50
106.50
106.50
0.00%
0
0.00
May 01, 2025
113.00
113.00
101.00
106.50
106.50
0.00%
348
0.02
Apr 30, 2025
103.38
103.39
103.38
106.50
106.50
0.00%
4,961
0.33
Apr 29, 2025
105.00
105.00
101.30
106.50
106.50
-0.47%
3,595
0.16
Rows: