1. Share Prices

  2. Dialight PLC (DIA)

268.77p+3.77 (+1.42%)05 Nov 2025, 09:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dialight PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025272.00p272.00p258.00p265.00p4,430
Nov 3, 2025258.00p269.10p256.00p258.00p20,519
Oct 31, 2025256.00p272.00p256.00p258.00p8,005
Oct 30, 2025272.00p272.00p252.00p263.00p7,961
Oct 29, 2025252.00p268.00p250.00p261.00p27,786
Oct 28, 2025254.00p268.00p249.76p252.00p4,858
Oct 27, 2025268.00p268.00p250.00p259.00p1,139
Oct 24, 2025250.00p268.00p250.00p259.00p14,745
Oct 23, 2025250.00p268.00p250.00p259.00p98,176
Oct 22, 2025250.00p250.00p248.92p250.00p68,633
Oct 21, 2025250.00p268.00p250.00p259.00p91,858
Oct 20, 2025258.00p268.00p251.80p256.00p13,490
Oct 17, 2025252.00p260.00p246.96p250.00p98,737
Oct 16, 2025250.00p254.00p244.00p259.00p50,803
Oct 15, 2025252.00p268.00p252.00p258.00p32,252
Oct 14, 2025250.00p270.00p248.01p270.00p57,122
Oct 13, 2025240.00p260.00p240.00p258.00p70,930
Oct 10, 2025242.00p249.98p242.00p245.00p4,593
Oct 9, 2025250.00p250.00p240.01p245.00p45,531
Oct 8, 2025240.00p242.88p235.21p236.00p6,706
Oct 7, 2025242.00p249.40p240.00p240.00p12,034
Oct 6, 2025256.00p267.88p242.00p242.00p145,781
Oct 3, 2025252.00p252.00p239.76p242.00p26,472
Oct 2, 2025244.00p250.00p238.72p244.00p35,459
Oct 1, 2025242.00p244.00p234.00p240.00p9,962
Sep 30, 2025230.00p242.38p224.30p237.00p24,754
Sep 29, 2025230.00p230.00p220.00p228.00p21,072
Sep 26, 2025220.00p230.00p220.00p224.00p6,432
Sep 25, 2025218.00p223.36p218.00p222.00p1,392
Sep 24, 2025220.00p230.00p218.00p224.00p4,586
Sep 23, 2025216.00p220.00p216.00p218.00p24,095
Sep 22, 2025218.00p226.00p216.00p216.00p50,463
Sep 19, 2025214.00p224.00p206.00p220.00p28,041
Sep 18, 2025212.28p222.00p210.02p216.00p4,322
Sep 17, 2025210.00p224.00p210.00p210.00p8,281
Sep 16, 2025220.00p224.00p210.00p210.00p23,970
Sep 15, 2025224.00p232.00p216.58p220.00p39,316
Sep 12, 2025220.00p232.00p212.00p219.00p31,063
Sep 11, 2025222.00p226.00p218.00p226.00p17,726
Sep 10, 2025229.60p229.60p222.00p225.00p6,779
Sep 9, 2025226.00p229.52p220.00p222.00p16,387
Sep 8, 2025240.00p242.00p228.00p234.00p12,915
Sep 5, 2025226.70p239.99p226.70p232.00p20
Sep 4, 2025230.00p238.00p212.00p229.00p57,115
Sep 3, 2025212.00p224.03p206.00p224.00p31,293
Sep 2, 2025204.00p208.28p195.00p206.00p6,420,466
Sep 1, 2025204.00p218.00p202.00p204.00p38,114
Aug 29, 2025204.00p218.00p200.00p216.00p41,674
Aug 28, 2025196.00p203.99p195.00p196.00p30,088
Aug 27, 2025195.00p195.00p190.00p195.00p9,044
12345
Showing 1 to 50 of 242

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC377.6020.72
Trainline PLC267.705.23
Bluefield Solar Income Fund Limited75.504.57
International Workplace Group PLC222.253.37
Lancashire Holdings Limited668.003.41
Burberry Group PLC1,200.002.70

Fallers

CompanyPrice% Chg
Tp Icap Group PLC243.90-6.91
Playtech PLC236.27-4.54
Allianz Technology Trust PLC518.00-3.36
Polar Capital Technology Trust PLC461.15-2.40
Fresnillo PLC2,120.30-2.38
Senior PLC189.00-2.38