Education
About Us
Working with TipRanks
Follow Us
Dialight PLC (GB:DIA)
LSE:DIA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 09, 2026
350.00
356.50
334.00
344.00
344.00
-1.71%
81,015
1.88
Jan 08, 2026
360.00
366.77
340.00
350.00
350.00
-3.05%
172,312
4.25
Jan 07, 2026
352.00
369.92
350.00
361.00
361.00
+2.56%
45,618
1.14
Jan 06, 2026
362.00
367.95
352.00
352.00
352.00
-3.30%
26,677
0.64
Jan 05, 2026
350.00
376.56
344.00
364.00
364.00
+4.90%
98,008
2.40
Jan 02, 2026
348.00
350.00
323.00
347.00
347.00
-0.86%
1,926
0.05
Dec 31, 2025
340.00
350.00
336.00
350.00
350.00
+1.74%
3,833
0.09
Dec 30, 2025
336.00
348.00
336.00
344.00
344.00
+1.18%
14,862
0.36
Dec 29, 2025
336.00
350.00
328.00
340.00
340.00
-2.02%
20,276
0.49
Dec 24, 2025
347.00
350.00
344.00
347.00
347.00
0.00%
421
0.01
Dec 23, 2025
350.00
350.00
345.00
347.00
347.00
+0.87%
6,208
0.15
Dec 22, 2025
341.12
350.00
341.12
344.00
344.00
+2.69%
16,552
0.40
Dec 19, 2025
335.00
340.00
335.00
335.00
335.00
-3.18%
12,177
0.29
Dec 18, 2025
348.00
348.00
328.00
346.00
346.00
+1.17%
8,735
0.21
Dec 17, 2025
348.00
348.00
338.54
342.00
342.00
+3.64%
10,538
0.25
Dec 16, 2025
340.00
350.00
327.00
330.00
330.00
-2.94%
125,826
3.10
Dec 15, 2025
330.00
340.00
310.00
340.00
340.00
+4.62%
254,506
6.93
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
Rows: