1. Share Prices

  2. Dialight PLC (DIA)

328.00p+0.00 (+0.00%)05 Dec 2025, 16:35
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
Dec 4, 2025320.00p330.00p317.20p328.00p21,626
Dec 3, 2025310.00p330.00p310.00p326.00p142,854
Dec 2, 2025318.00p318.00p310.30p312.00p13,693
Dec 1, 2025320.00p324.00p314.00p314.00p82,451
Nov 28, 2025314.00p324.00p312.51p322.00p30,799
Nov 27, 2025316.00p322.00p314.22p316.00p153
Nov 26, 2025320.00p330.00p308.50p318.00p43,265
Nov 25, 2025312.00p322.00p310.00p320.00p10,314
Nov 24, 2025318.00p330.00p312.00p321.00p67,023
Nov 21, 2025330.00p330.00p318.44p325.00p3,326
Nov 20, 2025322.00p330.00p317.11p330.00p51,503
Nov 19, 2025326.00p330.00p310.00p325.00p50,279
Nov 18, 2025324.00p326.00p307.72p324.00p73,579
Nov 17, 2025300.00p320.00p291.18p320.00p131,629
Nov 14, 2025282.00p300.00p278.00p300.00p74,432
Nov 13, 2025290.00p290.00p282.00p286.00p2,631
Nov 12, 2025280.00p290.00p276.80p290.00p99,354
Nov 11, 2025276.00p290.00p253.12p284.00p126,601
Nov 10, 2025256.00p262.00p256.00p262.00p41,331
Nov 7, 2025256.00p264.00p254.20p258.00p10,466
Nov 6, 2025258.00p264.40p252.41p258.00p21,917
Nov 5, 2025258.00p271.88p258.00p258.00p6,282
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
12345
Showing 1 to 50 of 244

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
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61