Dialight (DIA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Dialight

Date Open High Low Close* Volume
29/08/2025 204.00p 217.30p 200.00p 216.00p 41674
28/08/2025 196.00p 203.99p 195.00p 196.00p 30089
27/08/2025 195.00p 195.00p 190.00p 195.00p 9044
26/08/2025 195.00p 199.00p 193.00p 195.00p 22345
22/08/2025 194.00p 204.00p 194.00p 199.00p 43482
21/08/2025 187.00p 189.16p 187.00p 187.00p 1458
20/08/2025 194.00p 189.50p 189.50p 189.50p 0
19/08/2025 194.00p 194.00p 185.00p 189.50p 15638
18/08/2025 184.00p 193.00p 184.00p 190.00p 3038
15/08/2025 186.00p 193.00p 186.00p 186.00p 16
14/08/2025 185.00p 189.00p 185.00p 189.00p 1750
13/08/2025 182.00p 194.00p 180.89p 189.00p 8249
12/08/2025 193.00p 188.00p 171.00p 188.00p 527
11/08/2025 193.00p 193.00p 183.98p 186.50p 5096
08/08/2025 180.00p 184.37p 171.00p 182.00p 11108
07/08/2025 190.00p 190.50p 185.00p 185.00p 23508
06/08/2025 192.00p 199.13p 192.00p 194.00p 14216
05/08/2025 208.00p 208.30p 199.00p 199.00p 3711
04/08/2025 198.00p 206.50p 198.00p 206.50p 2935
01/08/2025 200.00p 214.00p 198.00p 206.00p 15831
31/07/2025 200.00p 214.00p 200.00p 207.00p 1902014
30/07/2025 208.00p 209.00p 208.55p 209.00p 4300
29/07/2025 208.00p 209.00p 201.00p 209.00p 584
28/07/2025 208.00p 222.00p 200.01p 209.00p 566
25/07/2025 208.00p 222.00p 202.00p 215.00p 62013
24/07/2025 212.00p 216.00p 202.00p 216.00p 36226
23/07/2025 202.00p 224.00p 202.00p 222.00p 33615
22/07/2025 212.00p 214.00p 205.00p 211.00p 15179
21/07/2025 202.00p 224.00p 202.00p 222.00p 13299
18/07/2025 210.00p 220.00p 204.00p 217.00p 94549
17/07/2025 208.00p 210.00p 202.00p 207.00p 36757
16/07/2025 202.00p 224.00p 202.00p 209.00p 41520
15/07/2025 200.00p 218.00p 200.00p 210.00p 33666
14/07/2025 199.00p 224.00p 195.00p 209.00p 3368
11/07/2025 220.00p 220.00p 202.00p 209.50p 5931
10/07/2025 193.00p 219.98p 193.00p 208.50p 64215
09/07/2025 191.00p 199.92p 191.00p 195.50p 13073
08/07/2025 185.00p 200.00p 185.00p 193.00p 623
07/07/2025 185.00p 190.02p 185.00p 185.00p 10897
04/07/2025 187.00p 198.00p 187.00p 198.00p 796
03/07/2025 192.00p 206.00p 185.00p 202.00p 25756
02/07/2025 192.00p 206.00p 185.00p 194.00p 87507
01/07/2025 206.00p 206.66p 186.00p 196.00p 2216
30/06/2025 206.00p 206.00p 185.00p 185.00p 1115
27/06/2025 186.00p 206.00p 186.00p 204.00p 96448
26/06/2025 200.00p 202.43p 181.00p 195.00p 125824
25/06/2025 190.00p 200.00p 166.00p 190.00p 51112
24/06/2025 145.00p 192.00p 135.00p 190.00p 230431
23/06/2025 134.00p 138.99p 131.00p 137.50p 5705
20/06/2025 134.00p 138.04p 130.00p 135.00p 18616
19/06/2025 134.00p 136.00p 127.77p 136.00p 21962
18/06/2025 130.00p 128.50p 127.83p 128.50p 944
17/06/2025 130.00p 129.00p 126.50p 126.50p 2000
16/06/2025 130.00p 130.00p 122.00p 130.00p 9410
13/06/2025 123.00p 124.50p 121.42p 124.50p 6348
12/06/2025 123.00p 128.68p 123.00p 126.50p 3702
11/06/2025 123.00p 124.50p 121.00p 124.50p 862
10/06/2025 123.00p 125.50p 122.16p 125.50p 4752
09/06/2025 114.00p 125.00p 110.45p 125.00p 59748
06/06/2025 100.00p 113.64p 109.99p 111.00p 27612
05/06/2025 100.00p 105.50p 102.00p 105.50p 144
04/06/2025 100.00p 108.50p 103.11p 108.50p 144
03/06/2025 100.00p 110.00p 103.11p 108.50p 576
02/06/2025 100.00p 112.87p 100.00p 101.00p 304
30/05/2025 113.00p 113.00p 102.60p 106.50p 390
29/05/2025 108.00p 110.08p 102.40p 108.00p 1583
28/05/2025 110.00p 110.00p 108.50p 108.50p 0
27/05/2025 110.00p 111.99p 100.96p 110.00p 7290
23/05/2025 110.00p 113.00p 110.24p 111.50p 7254
22/05/2025 110.00p 113.91p 105.00p 109.50p 2703
21/05/2025 110.00p 113.91p 105.90p 109.50p 2
20/05/2025 110.00p 110.00p 109.50p 109.50p 0
19/05/2025 110.00p 110.00p 102.41p 110.00p 6167
16/05/2025 105.00p 113.95p 100.00p 110.00p 208
15/05/2025 105.00p 107.00p 102.00p 107.00p 27000
14/05/2025 105.00p 114.00p 107.00p 107.00p 1
13/05/2025 105.00p 107.00p 102.80p 107.00p 255
12/05/2025 105.00p 112.97p 102.00p 106.50p 3954
09/05/2025 105.00p 113.00p 101.95p 106.50p 70
08/05/2025 105.00p 113.00p 106.50p 106.50p 65
07/05/2025 105.00p 112.35p 106.50p 106.50p 2010
06/05/2025 105.00p 106.50p 103.38p 106.50p 1500
02/05/2025 105.00p 106.50p 106.50p 106.50p 0
01/05/2025 105.00p 113.00p 101.00p 106.50p 348
30/04/2025 105.00p 106.50p 103.38p 106.50p 4961
29/04/2025 105.00p 106.50p 101.30p 106.50p 3595
28/04/2025 100.00p 107.50p 107.00p 107.00p 0
25/04/2025 100.00p 109.00p 107.50p 107.50p 11131
24/04/2025 100.00p 113.30p 109.50p 109.50p 8
23/04/2025 100.00p 109.52p 100.00p 107.00p 4707
22/04/2025 101.00p 107.50p 101.00p 107.50p 365
17/04/2025 106.00p 107.50p 101.00p 107.50p 7
16/04/2025 106.00p 112.72p 107.50p 107.50p 10000
15/04/2025 106.00p 110.58p 106.00p 109.50p 7644
14/04/2025 106.00p 109.50p 109.10p 109.50p 5000
11/04/2025 106.00p 107.00p 100.00p 107.00p 6232
10/04/2025 105.00p 116.00p 105.11p 110.50p 2036
09/04/2025 105.00p 108.00p 102.50p 108.00p 355
08/04/2025 105.00p 110.00p 105.00p 110.00p 4314
07/04/2025 110.00p 110.70p 105.00p 105.00p 212884
04/04/2025 121.00p 124.00p 110.00p 110.00p 24208
03/04/2025 121.00p 127.00p 121.00p 125.00p 5737
02/04/2025 123.00p 125.00p 122.00p 125.00p 529
01/04/2025 123.00p 128.60p 120.55p 123.00p 13377
31/03/2025 125.00p 129.00p 115.00p 120.00p 41485
28/03/2025 115.00p 118.00p 115.00p 116.00p 6147
27/03/2025 120.00p 120.90p 118.00p 118.00p 3454
26/03/2025 120.00p 124.89p 120.00p 120.00p 2478
25/03/2025 120.00p 124.50p 120.00p 124.50p 3518
24/03/2025 120.00p 125.76p 120.90p 124.50p 1253
21/03/2025 120.00p 120.40p 120.00p 120.00p 2675
20/03/2025 120.00p 124.50p 120.00p 124.50p 136
19/03/2025 120.00p 120.90p 120.00p 120.00p 4678
18/03/2025 120.00p 128.00p 120.00p 120.00p 7080
17/03/2025 120.00p 124.50p 119.09p 124.50p 13672
14/03/2025 120.00p 120.00p 120.00p 120.00p 59
13/03/2025 125.00p 125.40p 125.00p 125.00p 472
12/03/2025 125.00p 127.00p 125.00p 127.00p 1234
11/03/2025 129.00p 130.00p 125.00p 130.00p 9974
10/03/2025 130.00p 128.80p 127.00p 127.00p 1
07/03/2025 130.00p 139.00p 125.00p 125.00p 13498
06/03/2025 131.00p 139.00p 130.00p 132.00p 137430
05/03/2025 136.00p 136.65p 135.00p 135.00p 16276
04/03/2025 131.00p 137.50p 132.00p 137.50p 1383
03/03/2025 131.00p 140.00p 131.00p 138.00p 9337
28/02/2025 130.00p 137.00p 126.00p 137.00p 11573
27/02/2025 126.00p 136.00p 126.00p 131.00p 460
26/02/2025 136.00p 137.00p 126.10p 137.00p 1767
25/02/2025 136.00p 136.00p 126.00p 131.00p 1816
24/02/2025 136.00p 131.00p 131.00p 131.00p 0
21/02/2025 136.00p 136.00p 126.00p 131.00p 5606
20/02/2025 131.00p 136.00p 131.00p 133.00p 4864
19/02/2025 130.00p 135.00p 126.00p 130.50p 8025
18/02/2025 130.00p 135.00p 126.00p 134.00p 12562
17/02/2025 126.00p 135.00p 126.90p 132.00p 1774
14/02/2025 126.00p 135.00p 125.00p 130.50p 56
13/02/2025 135.00p 135.00p 126.00p 130.50p 1210
12/02/2025 126.00p 134.55p 132.50p 132.50p 8
11/02/2025 126.00p 130.00p 125.00p 130.00p 25062
10/02/2025 124.00p 130.00p 124.00p 125.00p 2389
07/02/2025 123.00p 130.00p 120.00p 128.00p 19792
06/02/2025 119.00p 120.00p 114.00p 117.00p 55018
05/02/2025 115.00p 115.04p 115.00p 115.00p 11284
04/02/2025 114.00p 119.00p 112.15p 117.00p 12643
03/02/2025 120.00p 120.00p 111.54p 114.00p 63396
31/01/2025 115.00p 119.00p 111.40p 119.00p 77912
30/01/2025 111.00p 119.00p 110.00p 114.50p 3338
29/01/2025 111.00p 119.00p 106.00p 114.50p 18679
28/01/2025 99.00p 119.00p 97.00p 114.00p 514548
27/01/2025 86.50p 92.00p 91.75p 91.75p 0
24/01/2025 86.50p 97.50p 86.50p 92.00p 1453
23/01/2025 86.00p 95.66p 86.00p 90.25p 2986
22/01/2025 86.00p 96.75p 86.00p 92.00p 9794
21/01/2025 89.00p 97.07p 89.00p 93.25p 952
20/01/2025 89.50p 97.50p 89.00p 89.00p 3469
17/01/2025 90.00p 97.50p 90.00p 93.25p 5936
16/01/2025 96.00p 98.50p 94.25p 94.25p 4753
15/01/2025 96.00p 98.50p 95.50p 95.50p 8877
14/01/2025 99.50p 97.25p 96.25p 97.25p 818
13/01/2025 99.50p 98.25p 96.00p 97.25p 8506
10/01/2025 99.50p 105.14p 97.25p 97.25p 4254
09/01/2025 99.50p 102.00p 97.20p 102.00p 272
08/01/2025 99.50p 109.00p 96.00p 101.00p 18587
07/01/2025 101.00p 104.75p 100.55p 104.75p 1624
06/01/2025 101.00p 105.14p 104.75p 104.75p 1500
03/01/2025 101.00p 110.00p 104.75p 104.75p 5
02/01/2025 101.00p 110.00p 101.86p 104.50p 9059
31/12/2024 101.00p 110.00p 101.00p 110.00p 6771
30/12/2024 105.00p 105.00p 96.64p 105.00p 5873
27/12/2024 95.50p 102.63p 96.45p 100.25p 3696
24/12/2024 95.50p 105.00p 95.50p 100.25p 37
23/12/2024 95.50p 102.63p 96.45p 100.25p 533
20/12/2024 95.50p 105.00p 95.50p 100.25p 614
19/12/2024 95.50p 100.25p 100.25p 100.25p 0
18/12/2024 95.50p 104.90p 95.50p 100.25p 5196
17/12/2024 95.50p 100.25p 95.50p 100.25p 34
16/12/2024 95.50p 104.00p 100.25p 100.25p 0
13/12/2024 95.50p 105.00p 95.50p 104.00p 6874
12/12/2024 101.00p 103.00p 96.45p 103.00p 8616
11/12/2024 101.00p 101.75p 95.90p 101.00p 12455
10/12/2024 98.00p 102.56p 98.00p 100.75p 4719
09/12/2024 104.00p 105.00p 98.83p 105.00p 19589
06/12/2024 98.00p 100.50p 99.10p 100.50p 22015
05/12/2024 98.00p 102.65p 95.00p 98.00p 3935
04/12/2024 95.00p 97.93p 95.45p 97.25p 2176
03/12/2024 95.00p 104.00p 95.00p 97.25p 11989
02/12/2024 99.00p 104.00p 93.94p 97.25p 21176
29/11/2024 100.00p 104.00p 96.88p 101.00p 53467
28/11/2024 100.00p 107.92p 100.00p 104.50p 21277
27/11/2024 109.00p 110.00p 100.00p 110.00p 23005
26/11/2024 115.00p 119.00p 109.00p 115.00p 16931
25/11/2024 127.00p 127.00p 115.24p 116.00p 54060
22/11/2024 131.00p 131.00p 120.00p 130.00p 24975
21/11/2024 131.00p 131.00p 126.01p 128.50p 4792
20/11/2024 132.00p 132.00p 125.18p 132.00p 62
19/11/2024 130.00p 129.00p 126.00p 128.00p 283
18/11/2024 130.00p 130.00p 126.00p 126.00p 3875
15/11/2024 123.00p 125.00p 123.00p 125.00p 307
14/11/2024 120.00p 126.50p 126.50p 126.50p 0
13/11/2024 120.00p 126.50p 126.50p 126.50p 0

*Close Price adjusted for both dividends and splits