1. Share Prices

  2. Dialight PLC (DIA)

97.25p+0.00 (+0.00%)14 Jan 2025, 09:56
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 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
Nov 6, 2024130.00p131.40p115.00p117.00p66,153
Nov 5, 2024130.48p132.30p130.48p137.00p1,515
Nov 4, 2024139.00p139.00p131.00p132.00p5,429
Nov 1, 2024134.00p139.00p131.80p133.00p15,288
Oct 31, 2024133.00p139.00p130.00p138.00p27,087
Oct 30, 2024136.15p139.00p134.00p136.00p12,844
Oct 29, 2024142.37p142.37p136.00p137.50p483
Oct 28, 2024136.00p149.00p136.00p142.50p5,940
Oct 25, 2024149.00p163.00p137.96p142.50p54,073
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC345.0012.38
Ocado Group PLC295.709.52
Persimmon PLC1,114.005.49
Integrafin Holdings PLC336.504.67
International Workplace Group PLC155.204.44
Wizz Air Holdings PLC1,245.003.58

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC73.70-7.76
Jd Sports Fashion PLC90.18-6.36
Games Workshop Group PLC12,440.00-5.97
Aston Martin Lagonda Global Holdings PLC101.20-4.08
Genus PLC1,424.00-3.78
Next PLC9,028.00-3.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.