Shares Magazine
106.50p+0.00 (+0.00%)01 May 2025, 16:16
Dialight PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 105.00p | 105.00p | 101.30p | 106.50p | 3,595 |
| Apr 25, 2025 | 109.00p | 109.00p | 109.00p | 107.50p | 11,131 |
| Apr 24, 2025 | 113.30p | 113.30p | 113.30p | 109.50p | 8 |
| Apr 23, 2025 | 100.00p | 109.52p | 100.00p | 107.00p | 4,707 |
| Apr 22, 2025 | 101.00p | 104.38p | 101.00p | 107.50p | 365 |
| Apr 17, 2025 | 101.00p | 101.00p | 101.00p | 107.50p | 6 |
| Apr 16, 2025 | 112.72p | 112.72p | 112.72p | 107.50p | 10,000 |
| Apr 15, 2025 | 106.00p | 110.58p | 106.00p | 109.50p | 7,644 |
| Apr 14, 2025 | 109.10p | 109.10p | 109.10p | 109.50p | 5,000 |
| Apr 11, 2025 | 106.00p | 106.00p | 100.00p | 107.00p | 6,232 |
| Apr 10, 2025 | 111.30p | 116.00p | 105.11p | 110.50p | 2,035 |
| Apr 9, 2025 | 102.50p | 102.50p | 102.50p | 108.00p | 355 |
| Apr 8, 2025 | 105.00p | 110.00p | 105.00p | 110.00p | 4,314 |
| Apr 7, 2025 | 110.00p | 110.70p | 105.00p | 105.00p | 212,883 |
| Apr 4, 2025 | 121.00p | 124.00p | 110.00p | 110.00p | 24,208 |
| Apr 3, 2025 | 121.00p | 127.00p | 121.00p | 125.00p | 5,737 |
| Apr 2, 2025 | 122.00p | 122.00p | 122.00p | 125.00p | 529 |
| Apr 1, 2025 | 123.00p | 128.60p | 120.55p | 123.00p | 13,377 |
| Mar 31, 2025 | 125.00p | 129.00p | 115.00p | 120.00p | 41,484 |
| Mar 28, 2025 | 115.00p | 118.00p | 115.00p | 116.00p | 6,147 |
| Mar 27, 2025 | 120.00p | 120.90p | 118.00p | 118.00p | 3,454 |
| Mar 26, 2025 | 120.00p | 124.89p | 120.00p | 120.00p | 2,478 |
| Mar 25, 2025 | 120.00p | 120.90p | 120.00p | 124.50p | 3,518 |
| Mar 24, 2025 | 125.76p | 125.76p | 120.90p | 124.50p | 1,253 |
| Mar 21, 2025 | 120.00p | 120.40p | 120.00p | 120.00p | 2,675 |
| Mar 20, 2025 | 120.00p | 120.00p | 120.00p | 124.50p | 136 |
| Mar 19, 2025 | 120.00p | 120.90p | 120.00p | 120.00p | 4,678 |
| Mar 18, 2025 | 120.00p | 128.00p | 120.00p | 120.00p | 7,080 |
| Mar 17, 2025 | 121.08p | 121.08p | 119.09p | 124.50p | 23,672 |
| Mar 14, 2025 | 120.00p | 120.00p | 120.00p | 120.00p | 59 |
| Mar 13, 2025 | 125.00p | 125.40p | 125.00p | 125.00p | 472 |
| Mar 12, 2025 | 125.00p | 125.48p | 125.00p | 127.00p | 1,234 |
| Mar 11, 2025 | 129.00p | 130.00p | 125.00p | 130.00p | 10,009 |
| Mar 10, 2025 | 128.80p | 128.80p | 128.80p | 127.00p | 1 |
| Mar 7, 2025 | 130.00p | 139.00p | 125.00p | 125.00p | 13,498 |
| Mar 6, 2025 | 131.00p | 139.00p | 127.66p | 132.00p | 149,430 |
| Mar 5, 2025 | 136.00p | 136.65p | 135.00p | 135.00p | 16,276 |
| Mar 4, 2025 | 134.84p | 134.84p | 132.00p | 137.50p | 1,382 |
| Mar 3, 2025 | 131.00p | 140.00p | 131.00p | 138.00p | 9,336 |
| Feb 28, 2025 | 130.00p | 137.00p | 126.00p | 137.00p | 11,573 |
| Feb 27, 2025 | 126.00p | 136.00p | 126.00p | 131.00p | 460 |
| Feb 26, 2025 | 136.00p | 137.00p | 126.10p | 137.00p | 1,767 |
| Feb 25, 2025 | 136.00p | 136.00p | 126.00p | 131.00p | 1,816 |
| Feb 21, 2025 | 136.00p | 136.00p | 126.00p | 131.00p | 5,605 |
| Feb 20, 2025 | 131.00p | 136.00p | 131.00p | 133.00p | 4,864 |
| Feb 19, 2025 | 130.00p | 135.00p | 126.00p | 130.50p | 8,025 |
| Feb 18, 2025 | 130.00p | 135.00p | 126.00p | 134.00p | 12,561 |
| Feb 17, 2025 | 135.00p | 135.00p | 126.90p | 132.00p | 1,774 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.