210.00p+1.00 (+0.48%)15 Jul 2025, 17:07
Dialight PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 15, 2025 | 200.00p | 218.00p | 200.00p | 210.00p | 33,665 |
Jul 14, 2025 | 199.00p | 224.00p | 195.00p | 209.00p | 3,367 |
Jul 11, 2025 | 220.00p | 220.00p | 202.00p | 209.50p | 5,931 |
Jul 10, 2025 | 193.00p | 219.98p | 193.00p | 208.50p | 64,219 |
Jul 9, 2025 | 191.00p | 199.92p | 191.00p | 195.50p | 13,072 |
Jul 8, 2025 | 185.00p | 200.00p | 185.00p | 193.00p | 625 |
Jul 7, 2025 | 185.00p | 190.02p | 185.00p | 185.00p | 10,897 |
Jul 4, 2025 | 187.00p | 190.00p | 187.00p | 198.00p | 795 |
Jul 3, 2025 | 192.00p | 206.00p | 185.00p | 202.00p | 25,757 |
Jul 2, 2025 | 192.00p | 206.00p | 185.00p | 194.00p | 87,506 |
Jul 1, 2025 | 204.00p | 206.66p | 186.00p | 196.00p | 2,213 |
Jun 30, 2025 | 206.00p | 206.00p | 185.00p | 185.00p | 1,113 |
Jun 27, 2025 | 186.00p | 206.00p | 186.00p | 204.00p | 96,447 |
Jun 26, 2025 | 200.00p | 202.43p | 181.00p | 195.00p | 125,823 |
Jun 25, 2025 | 190.00p | 200.00p | 166.00p | 190.00p | 51,109 |
Jun 24, 2025 | 145.00p | 192.00p | 135.00p | 190.00p | 231,688 |
Jun 23, 2025 | 138.04p | 138.99p | 131.00p | 137.50p | 5,704 |
Jun 20, 2025 | 131.01p | 138.04p | 130.00p | 135.00p | 18,616 |
Jun 19, 2025 | 134.00p | 136.00p | 127.77p | 136.00p | 21,962 |
Jun 18, 2025 | 127.83p | 127.83p | 127.83p | 128.50p | 944 |
Jun 17, 2025 | 129.00p | 129.00p | 129.00p | 126.50p | 2,000 |
Jun 16, 2025 | 130.00p | 130.00p | 122.00p | 130.00p | 9,410 |
Jun 13, 2025 | 121.77p | 121.77p | 121.42p | 124.50p | 6,348 |
Jun 12, 2025 | 128.68p | 128.68p | 123.00p | 126.50p | 3,702 |
Jun 11, 2025 | 121.00p | 121.00p | 121.00p | 124.50p | 862 |
Jun 10, 2025 | 123.00p | 123.00p | 122.16p | 125.50p | 4,752 |
Jun 9, 2025 | 114.00p | 124.04p | 110.45p | 125.00p | 59,748 |
Jun 6, 2025 | 110.00p | 113.64p | 109.99p | 111.00p | 27,612 |
Jun 5, 2025 | 102.00p | 102.00p | 102.00p | 105.50p | 144 |
Jun 4, 2025 | 103.11p | 103.11p | 103.11p | 108.50p | 144 |
Jun 3, 2025 | 103.11p | 110.00p | 103.11p | 108.50p | 576 |
Jun 2, 2025 | 100.00p | 112.87p | 100.00p | 101.00p | 304 |
May 30, 2025 | 113.00p | 113.00p | 102.60p | 106.50p | 389 |
May 29, 2025 | 108.00p | 110.08p | 102.40p | 108.00p | 1,583 |
May 27, 2025 | 110.00p | 111.99p | 100.96p | 110.00p | 7,290 |
May 23, 2025 | 110.24p | 113.00p | 110.24p | 111.50p | 7,253 |
May 22, 2025 | 105.00p | 113.91p | 105.00p | 109.50p | 2,703 |
May 21, 2025 | 105.90p | 113.91p | 105.90p | 109.50p | 2 |
May 19, 2025 | 110.00p | 110.00p | 102.41p | 110.00p | 6,167 |
May 16, 2025 | 113.86p | 113.95p | 100.00p | 110.00p | 208 |
May 15, 2025 | 103.00p | 103.00p | 102.00p | 107.00p | 27,000 |
May 14, 2025 | 114.00p | 114.00p | 114.00p | 107.00p | 0 |
May 13, 2025 | 102.80p | 102.80p | 102.80p | 107.00p | 255 |
May 12, 2025 | 102.00p | 112.97p | 102.00p | 106.50p | 3,954 |
May 9, 2025 | 101.95p | 113.00p | 101.95p | 106.50p | 69 |
May 8, 2025 | 113.00p | 113.00p | 112.87p | 106.50p | 65 |
May 7, 2025 | 112.35p | 112.35p | 112.35p | 106.50p | 2,010 |
May 6, 2025 | 103.38p | 103.38p | 103.38p | 106.50p | 1,500 |
May 1, 2025 | 113.00p | 113.00p | 101.00p | 106.50p | 347 |
Apr 30, 2025 | 103.38p | 103.39p | 103.38p | 106.50p | 4,961 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Integrafin Holdings PLC | 367.50 | 13.25 |
Genus PLC | 2,410.00 | 7.83 |
Trustpilot Group PLC | 271.40 | 7.44 |
Experian PLC | 4,018.00 | 4.28 |
Hilton Food Group PLC | 871.00 | 3.08 |
Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
Company | Price | % Chg |
---|---|---|
Barratt Redrow PLC | 377.30 | -9.41 |
B&M European Value Retail S.A. | 234.30 | -9.08 |
Convatec Group PLC | 244.40 | -5.64 |
Hochschild Mining PLC | 274.40 | -4.92 |
Fresnillo PLC | 1,470.00 | -4.67 |
4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.