Dialight (DIA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2025 348.00p 340.00p 335.00p 335.00p 12177
18/12/2025 348.00p 348.00p 328.00p 346.00p 8734
17/12/2025 348.00p 348.00p 338.54p 342.00p 10538
16/12/2025 340.00p 350.00p 327.00p 330.00p 125826
15/12/2025 330.00p 340.00p 310.00p 340.00p 34504
12/12/2025 324.00p 327.20p 320.00p 325.00p 8675
11/12/2025 330.00p 330.00p 320.00p 324.00p 11948
10/12/2025 326.00p 330.00p 320.00p 326.00p 423
09/12/2025 330.00p 330.00p 324.00p 328.00p 6257
08/12/2025 322.00p 330.00p 320.00p 324.00p 18505
05/12/2025 330.00p 330.00p 320.00p 328.00p 29524
04/12/2025 320.00p 330.00p 317.20p 328.00p 21626
03/12/2025 310.00p 330.00p 310.00p 326.00p 137854
02/12/2025 318.00p 318.00p 310.30p 312.00p 13693
01/12/2025 320.00p 324.00p 314.00p 314.00p 82451
28/11/2025 314.00p 324.00p 312.51p 322.00p 30800
27/11/2025 316.00p 322.00p 314.22p 316.00p 153
26/11/2025 320.00p 330.00p 308.50p 318.00p 43266
25/11/2025 312.00p 322.00p 310.00p 320.00p 10313
24/11/2025 318.00p 330.00p 312.00p 321.00p 57724
21/11/2025 330.00p 330.00p 318.44p 325.00p 3327
20/11/2025 322.00p 330.00p 317.11p 330.00p 51504
19/11/2025 326.00p 330.00p 310.00p 325.00p 50280
18/11/2025 324.00p 326.00p 307.72p 324.00p 73578
17/11/2025 300.00p 320.00p 291.18p 320.00p 131629
14/11/2025 282.00p 300.00p 278.00p 300.00p 69160
13/11/2025 290.00p 290.00p 282.00p 286.00p 2631
12/11/2025 280.00p 290.00p 276.80p 290.00p 99355
11/11/2025 276.00p 290.00p 253.12p 284.00p 116015
10/11/2025 256.00p 262.00p 256.00p 262.00p 29161
07/11/2025 256.00p 264.00p 254.20p 258.00p 10466
06/11/2025 258.00p 264.40p 252.41p 258.00p 16151
05/11/2025 258.00p 271.88p 258.00p 258.00p 6282
04/11/2025 272.00p 272.00p 258.00p 265.00p 4431
03/11/2025 258.00p 269.10p 256.00p 258.00p 20519
31/10/2025 256.00p 272.00p 256.00p 258.00p 8006
30/10/2025 252.00p 272.00p 252.00p 263.00p 7962
29/10/2025 252.00p 268.00p 250.00p 261.00p 14286
28/10/2025 254.00p 268.00p 249.76p 252.00p 4858
27/10/2025 268.00p 268.00p 250.00p 259.00p 1139
24/10/2025 250.00p 268.00p 250.00p 259.00p 14746
23/10/2025 250.00p 268.00p 250.00p 259.00p 98176
22/10/2025 250.00p 250.00p 248.92p 250.00p 68633
21/10/2025 250.00p 268.00p 250.00p 259.00p 91858
20/10/2025 258.00p 268.00p 251.80p 256.00p 13490
17/10/2025 252.00p 260.00p 246.96p 250.00p 98738
16/10/2025 250.00p 259.00p 244.00p 259.00p 50803
15/10/2025 252.00p 268.00p 252.00p 258.00p 19076
14/10/2025 250.00p 270.00p 248.01p 270.00p 47702
13/10/2025 240.00p 260.00p 240.00p 258.00p 70931
10/10/2025 250.00p 249.98p 242.00p 245.00p 4593
09/10/2025 250.00p 250.00p 240.01p 245.00p 45531
08/10/2025 240.00p 242.88p 235.21p 236.00p 6706
07/10/2025 242.00p 249.40p 240.00p 240.00p 12034
06/10/2025 256.00p 267.88p 242.00p 242.00p 145782
03/10/2025 252.00p 252.00p 239.76p 242.00p 19805
02/10/2025 244.00p 250.00p 238.72p 244.00p 35460
01/10/2025 242.00p 244.00p 234.00p 240.00p 9962
30/09/2025 230.00p 242.38p 224.30p 237.00p 15064
29/09/2025 230.00p 230.00p 220.00p 228.00p 21073
26/09/2025 220.00p 230.00p 220.00p 224.00p 6433
25/09/2025 218.00p 223.36p 218.00p 222.00p 1392
24/09/2025 220.00p 230.00p 218.00p 224.00p 2659
23/09/2025 216.00p 220.00p 216.00p 218.00p 14964
22/09/2025 218.00p 226.00p 216.00p 216.00p 34490
19/09/2025 214.00p 224.00p 206.00p 220.00p 28042
18/09/2025 210.00p 222.00p 210.02p 216.00p 4322
17/09/2025 210.00p 224.00p 210.00p 210.00p 8281
16/09/2025 224.00p 224.00p 220.00p 210.00p 14218
15/09/2025 224.00p 232.00p 216.58p 220.00p 39317
12/09/2025 220.00p 232.00p 212.00p 219.00p 31063
11/09/2025 226.00p 226.00p 225.00p 226.00p 17727
10/09/2025 226.00p 229.60p 222.00p 225.00p 6780
09/09/2025 226.00p 229.52p 222.00p 222.00p 16359
08/09/2025 240.00p 240.00p 228.00p 234.00p 12915
05/09/2025 230.00p 239.99p 226.70p 232.00p 20
04/09/2025 230.00p 238.00p 212.00p 229.00p 57115
03/09/2025 212.00p 224.03p 206.00p 224.00p 31294
02/09/2025 204.00p 208.28p 195.00p 206.00p 3217327
01/09/2025 204.00p 218.00p 202.00p 204.00p 38115
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

*Close Price adjusted for both dividends and splits