Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Dialight (DIA) Share Price History

Time period:
to
Date Open High Low Close Volume
20th Jun 2025 (Fri) 136.00 136.00 135.00 135.00 18,616
19th Jun 2025 (Thu) 134.00 136.00 134.00 136.00 21,962
18th Jun 2025 (Wed) 126.50 128.50 126.50 128.50 944
17th Jun 2025 (Tue) 130.00 130.00 126.50 126.50 2,000
16th Jun 2025 (Mon) 130.00 130.00 130.00 130.00 9,410
13th Jun 2025 (Fri) 126.50 126.50 124.50 124.50 6,348
12th Jun 2025 (Thu) 124.50 126.50 124.50 126.50 3,702
11th Jun 2025 (Wed) 125.50 125.50 124.50 124.50 862
10th Jun 2025 (Tue) 123.00 123.00 123.00 125.50 4,752
9th Jun 2025 (Mon) 114.00 119.00 114.00 125.00 59,747
6th Jun 2025 (Fri) 105.50 111.00 105.50 111.00 27,612
5th Jun 2025 (Thu) 108.50 108.50 105.50 105.50 144
4th Jun 2025 (Wed) 108.50 108.50 108.50 108.50 144
3rd Jun 2025 (Tue) 101.00 108.50 101.00 108.50 576
2nd Jun 2025 (Mon) 100.00 101.00 100.00 101.00 304
30th May 2025 (Fri) 113.00 113.00 113.00 106.50 388
29th May 2025 (Thu) 108.00 108.00 108.00 108.00 1,583
28th May 2025 (Wed) 110.00 110.00 108.50 108.50 0
27th May 2025 (Tue) 110.00 110.00 110.00 110.00 7,290
26th May 2025 (Mon) 113.00 113.00 113.00 113.00 0
23rd May 2025 (Fri) 109.50 111.50 109.50 111.50 7,253
22nd May 2025 (Thu) 109.50 109.50 109.50 109.50 2,703
21st May 2025 (Wed) 109.50 109.50 109.50 109.50 2
20th May 2025 (Tue) 110.00 110.00 109.50 109.50 0
19th May 2025 (Mon) 110.00 110.00 110.00 110.00 6,167
16th May 2025 (Fri) 107.00 110.00 107.00 110.00 208
15th May 2025 (Thu) 107.00 107.00 107.00 107.00 27,000
14th May 2025 (Wed) 107.00 107.00 107.00 107.00 0
13th May 2025 (Tue) 106.50 107.00 106.50 107.00 255
12th May 2025 (Mon) 106.50 106.50 106.50 106.50 3,954
9th May 2025 (Fri) 106.50 106.50 106.50 106.50 68
8th May 2025 (Thu) 106.50 106.50 106.50 106.50 65
7th May 2025 (Wed) 106.50 106.50 106.50 106.50 2,010
6th May 2025 (Tue) 101.95 106.50 101.95 106.50 1,500
5th May 2025 (Mon) 101.95 101.95 101.95 101.95 0
2nd May 2025 (Fri) 106.50 106.50 106.50 106.50 0
1st May 2025 (Thu) 106.50 106.50 106.50 106.50 347
30th Apr 2025 (Wed) 106.50 106.50 106.50 106.50 4,961
29th Apr 2025 (Tue) 105.00 105.00 105.00 106.50 3,595
28th Apr 2025 (Mon) 107.50 107.50 107.00 107.00 0
25th Apr 2025 (Fri) 109.50 109.50 107.50 107.50 11,131
24th Apr 2025 (Thu) 107.00 109.50 107.00 109.50 8
23rd Apr 2025 (Wed) 100.00 100.00 100.00 107.00 4,707
FTSE 100 Latest
Value8,779.29
Change4.64