Education
About Us
Working with TipRanks
Follow Us
Dialight PLC (GB:DIA)
LSE:DIA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
324.00
327.20
320.00
325.00
325.00
+0.31%
8,675
0.23
Dec 11, 2025
330.00
330.00
320.00
324.00
324.00
-0.61%
11,948
0.32
Dec 10, 2025
326.00
330.00
320.00
326.00
326.00
-0.61%
422
0.01
Dec 09, 2025
330.00
330.00
324.00
328.00
328.00
+1.23%
6,258
0.16
Dec 08, 2025
322.00
330.00
320.00
324.00
324.00
-1.22%
18,505
0.49
Dec 05, 2025
330.00
330.00
320.00
328.00
328.00
0.00%
29,524
0.78
Dec 04, 2025
320.00
330.00
317.20
328.00
328.00
+0.61%
21,626
0.58
Dec 03, 2025
310.00
330.00
310.00
326.00
326.00
+4.49%
142,854
4.05
Dec 02, 2025
318.00
318.00
310.30
312.00
312.00
-0.64%
13,694
0.38
Dec 01, 2025
320.00
324.00
314.00
314.00
314.00
-2.48%
82,451
2.35
Nov 28, 2025
314.00
324.00
312.51
322.00
322.00
+1.90%
30,800
0.23
Nov 27, 2025
316.00
322.00
314.22
316.00
316.00
-0.63%
153
<0.01
Nov 26, 2025
320.00
330.00
308.50
318.00
318.00
-0.63%
43,266
0.32
Nov 25, 2025
312.00
322.00
310.00
320.00
320.00
-0.31%
10,314
0.08
Nov 24, 2025
318.00
330.00
312.00
321.00
321.00
-1.23%
67,023
0.49
Nov 21, 2025
330.00
330.00
318.44
325.00
325.00
-1.52%
3,327
0.02
Nov 20, 2025
322.00
330.00
317.11
330.00
330.00
+1.54%
51,504
0.38
Nov 19, 2025
326.00
330.00
310.00
325.00
325.00
+0.31%
50,279
0.37
Nov 18, 2025
324.00
326.00
307.72
324.00
324.00
+1.25%
73,580
0.55
Nov 17, 2025
300.00
320.00
291.18
320.00
320.00
+6.67%
131,630
0.99
Nov 14, 2025
282.00
300.00
278.00
300.00
300.00
+4.90%
74,433
0.56
Nov 13, 2025
290.00
290.00
282.00
286.00
286.00
-1.38%
2,631
0.02
Nov 12, 2025
280.00
290.00
276.80
290.00
290.00
+2.11%
99,355
0.76
Nov 11, 2025
276.00
290.00
253.12
284.00
284.00
+8.40%
126,601
0.99
Nov 10, 2025
256.00
262.00
256.00
262.00
262.00
+1.55%
41,332
0.32
Nov 07, 2025
256.00
264.00
254.20
258.00
258.00
0.00%
10,467
0.08
Nov 06, 2025
258.00
264.40
252.41
258.00
258.00
0.00%
21,917
0.17
Nov 05, 2025
258.00
271.88
258.00
258.00
258.00
-2.64%
6,282
0.05
Nov 04, 2025
272.00
272.00
258.00
265.00
265.00
+2.71%
4,430
0.03
Nov 03, 2025
258.00
269.10
256.00
258.00
258.00
0.00%
20,519
0.16
Oct 31, 2025
256.00
272.00
256.00
258.00
258.00
-1.90%
8,006
0.06
Oct 30, 2025
272.00
272.00
252.00
263.00
263.00
+0.77%
7,962
0.06
Oct 29, 2025
252.00
268.00
250.00
261.00
261.00
+3.57%
27,786
0.15
Oct 28, 2025
254.00
268.00
249.76
252.00
252.00
-2.70%
4,858
0.03
Oct 27, 2025
268.00
268.00
250.00
259.00
259.00
0.00%
1,139
<0.01
Oct 24, 2025
250.00
268.00
250.00
259.00
259.00
0.00%
14,746
0.08
Oct 23, 2025
250.00
268.00
250.00
259.00
259.00
+3.60%
98,176
0.52
Oct 22, 2025
250.00
250.00
248.92
250.00
250.00
-3.47%
68,633
0.37
Oct 21, 2025
250.00
268.00
250.00
259.00
259.00
+1.17%
91,859
0.49
Oct 20, 2025
258.00
268.00
251.80
256.00
256.00
+2.40%
13,490
0.07
Oct 17, 2025
252.00
260.00
246.96
250.00
250.00
-3.47%
98,738
0.53
Oct 16, 2025
250.00
254.00
244.00
259.00
259.00
+0.39%
50,804
0.27
Oct 15, 2025
252.00
268.00
252.00
258.00
258.00
-4.44%
32,252
0.17
Oct 14, 2025
250.00
270.00
248.01
270.00
270.00
+4.65%
57,122
0.31
Oct 13, 2025
240.00
260.00
240.00
258.00
258.00
+5.31%
70,931
0.38
Oct 10, 2025
242.00
249.98
242.00
245.00
245.00
0.00%
4,593
0.02
Oct 09, 2025
250.00
250.00
240.01
245.00
245.00
+3.81%
45,531
0.25
Oct 08, 2025
240.00
242.88
235.21
236.00
236.00
-1.67%
6,706
0.04
Oct 07, 2025
242.00
249.40
240.00
240.00
240.00
-0.83%
12,034
0.06
Oct 06, 2025
256.00
267.88
242.00
242.00
242.00
0.00%
145,782
0.79
Rows: