1. Share Prices

  2. Dialight PLC (DIA)

92.00p+1.75 (+1.94%)24 Jan 2025, 16:34
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
Jan 24, 202586.50p97.50p86.50p92.00p1,453
Jan 23, 202586.00p95.66p86.00p90.25p2,986
Jan 22, 202586.00p96.75p86.00p92.00p9,794
Jan 21, 202589.00p97.08p89.00p93.25p952
Jan 20, 202589.50p97.50p89.00p89.00p3,468
Jan 17, 202590.00p97.50p90.00p93.25p5,936
Jan 16, 202596.00p98.50p95.00p94.25p4,753
Jan 15, 202596.00p98.50p95.50p95.50p8,920
Jan 14, 202596.25p96.25p96.25p97.25p818
Jan 13, 202598.25p98.25p96.00p97.25p8,506
Jan 10, 2025105.14p105.14p98.07p97.25p4,254
Jan 9, 202597.20p97.20p97.20p102.00p272
Jan 8, 202599.50p109.00p96.00p101.00p18,587
Jan 7, 2025100.55p100.55p100.55p104.75p1,624
Jan 6, 2025105.14p105.14p105.14p104.75p1,500
Jan 3, 2025110.00p110.00p110.00p104.75p5
Jan 2, 2025110.00p110.00p101.86p104.50p9,059
Dec 31, 2024101.00p110.00p101.00p110.00p6,771
Dec 30, 2024105.00p105.00p96.64p105.00p5,873
Dec 27, 202496.45p102.63p96.45p100.25p3,696
Dec 24, 202495.50p105.00p95.50p100.25p37
Dec 23, 202496.45p102.63p96.45p100.25p533
Dec 20, 202495.50p105.00p95.50p100.25p906
Dec 18, 2024104.91p104.91p95.50p100.25p5,196
Dec 17, 202495.50p95.50p95.50p100.25p34
Dec 13, 202495.50p105.00p95.50p104.00p6,873
Dec 12, 202496.64p102.89p96.45p103.00p8,616
Dec 11, 2024101.00p101.75p95.90p101.00p12,455
Dec 10, 202498.00p102.56p98.00p100.75p4,719
Dec 9, 2024104.00p105.00p98.00p105.00p19,596
Dec 6, 202499.47p99.47p99.10p100.50p22,015
Dec 5, 202498.00p102.65p95.00p98.00p3,935
Dec 4, 202497.92p97.92p95.45p97.25p2,176
Dec 3, 202495.00p104.00p95.00p97.25p11,988
Dec 2, 202499.00p104.00p93.94p97.25p21,176
Nov 29, 2024100.00p105.00p96.88p101.00p63,506
Nov 28, 2024100.00p107.92p100.00p104.50p21,277
Nov 27, 2024109.00p110.00p100.00p110.00p23,005
Nov 26, 2024115.00p119.00p109.00p115.00p16,930
Nov 25, 2024127.00p127.00p115.24p116.00p54,060
Nov 22, 2024131.00p131.00p120.00p130.00p24,975
Nov 21, 2024131.00p131.00p126.00p128.50p4,792
Nov 20, 2024132.00p132.00p125.18p132.00p62
Nov 19, 2024126.00p129.00p126.00p128.00p283
Nov 18, 2024130.00p130.00p126.00p126.00p3,874
Nov 15, 2024123.00p125.00p123.00p125.00p307
Nov 12, 2024130.00p130.00p124.65p126.50p4,688
Nov 11, 2024120.00p123.74p120.00p122.00p37,940
Nov 8, 2024120.00p127.00p120.00p126.50p23,731
Nov 7, 2024120.00p126.98p118.00p125.00p13,557
12345
Showing 1 to 50 of 241

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:
23 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
W.A.G Payment Solutions PLC75.804.41
Raspberry Pi Holdings PLC691.504.06
British American Tobacco PLC3,130.004.06
Convatec Group PLC248.403.76
Johnson Matthey PLC1,421.003.27
Supermarket Income Reit PLC67.402.90

Fallers

CompanyPrice% Chg
Polar Capital Technology Trust PLC354.50-7.32
Trustpilot Group PLC323.53-6.36
Anglo American PLC2,388.00-5.82
Allianz Technology Trust PLC422.00-5.17
Harbour Energy PLC241.50-4.96
Ninety One PLC146.40-4.81