Education
About Us
Working with TipRanks
Follow Us
Dialight PLC (GB:DIA)
LSE:DIA
Time Period
1Y
Events
Historical Prices
Rows:
Aug 05, 2025
208.00
208.30
199.00
199.00
199.00
-3.63%
3,711
0.04
Aug 04, 2025
198.00
204.00
198.00
206.50
206.50
+0.24%
2,936
0.04
Aug 01, 2025
200.00
214.00
198.00
206.00
206.00
-0.48%
15,877
0.19
Jul 31, 2025
200.00
214.00
200.00
207.00
207.00
-0.96%
3,852,014
181.70
Jul 30, 2025
208.55
208.55
208.55
209.00
209.00
0.00%
4,300
0.20
Jul 29, 2025
204.00
204.24
201.00
209.00
209.00
0.00%
585
0.03
Jul 28, 2025
222.00
222.00
200.01
209.00
209.00
-2.79%
566
0.03
Jul 25, 2025
208.00
222.00
202.00
215.00
215.00
-0.46%
62,015
3.03
Jul 24, 2025
212.00
214.00
202.00
216.00
216.00
-2.70%
36,225
1.82
Jul 23, 2025
202.00
224.00
202.00
222.00
222.00
+5.21%
33,615
1.73
Jul 22, 2025
212.00
214.00
205.00
211.00
211.00
-4.95%
15,178
0.79
Jul 21, 2025
202.00
224.00
202.00
222.00
222.00
+2.30%
13,298
0.70
Jul 18, 2025
210.00
220.00
204.00
217.00
217.00
+4.83%
113,548
6.56
Jul 17, 2025
208.00
210.00
202.00
207.00
207.00
-0.96%
36,757
2.18
Jul 16, 2025
202.00
224.00
202.00
209.00
209.00
-0.48%
41,618
2.56
Jul 15, 2025
200.00
218.00
200.00
210.00
210.00
+0.48%
33,666
2.13
Jul 14, 2025
199.00
224.00
195.00
209.00
209.00
-0.24%
3,367
0.21
Jul 11, 2025
220.00
220.00
202.00
209.50
209.50
+0.48%
5,931
0.38
Jul 10, 2025
193.00
219.98
193.00
208.50
208.50
+6.65%
64,220
4.35
Jul 09, 2025
191.00
199.92
191.00
195.50
195.50
+1.29%
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
Rows: