UK markets open in 2 hours 29 minutes
NIKKEI 225
38,228.11 -45.94 (-0.12%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.10 +18.10 (+0.78%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,836.08 -2,148.31 (-4.48%)
Dialight plc (DIA.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 11:20AM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 160.74 | 160.74 | 160.74 | 162.00 | 162.00 | 1,000 |
| 30 Apr 2024 | 160.74 | 160.74 | 160.74 | 162.00 | 162.00 | 817 |
| 29 Apr 2024 | 169.00 | 169.00 | 167.40 | 161.00 | 161.00 | 5,404 |
| 26 Apr 2024 | 155.23 | 161.50 | 155.23 | 160.50 | 160.50 | 10,144 |
| 25 Apr 2024 | 155.50 | 155.52 | 155.50 | 160.50 | 160.50 | 7,443 |
| 24 Apr 2024 | 156.04 | 156.04 | 156.04 | 160.00 | 160.00 | 53 |
| 23 Apr 2024 | 154.00 | 163.56 | 154.00 | 160.50 | 160.50 | 5,440 |
| 22 Apr 2024 | 166.00 | 166.00 | 154.66 | 159.00 | 159.00 | 1,339 |
| 19 Apr 2024 | 154.38 | 154.38 | 154.38 | 159.00 | 159.00 | 7,500 |
| 18 Apr 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| 17 Apr 2024 | 160.40 | 160.40 | 160.39 | 159.00 | 159.00 | 3,120 |
| 16 Apr 2024 | 166.00 | 166.00 | 154.10 | 159.00 | 159.00 | 1,638 |
| 15 Apr 2024 | 151.92 | 160.40 | 151.92 | 159.00 | 159.00 | 11,866 |
| 12 Apr 2024 | 167.00 | 167.00 | 151.92 | 158.50 | 158.50 | 1,041 |
| 11 Apr 2024 | 166.00 | 166.00 | 151.28 | 157.00 | 157.00 | 12,096 |
| 10 Apr 2024 | 155.00 | 155.30 | 155.00 | 155.00 | 155.00 | 12,143 |
| 09 Apr 2024 | 161.00 | 161.00 | 155.00 | 158.00 | 158.00 | 5,646 |
| 08 Apr 2024 | 160.00 | 172.00 | 155.00 | 155.00 | 155.00 | 165,957 |
| 05 Apr 2024 | 167.92 | 167.92 | 167.92 | 172.00 | 172.00 | 3,578 |
| 04 Apr 2024 | 167.92 | 170.50 | 167.92 | 172.00 | 172.00 | 8,694 |
| 03 Apr 2024 | 166.00 | 167.92 | 166.00 | 172.00 | 172.00 | 1,297 |
| 02 Apr 2024 | 171.27 | 171.27 | 171.27 | 174.50 | 174.50 | 70 |
| 28 Mar 2024 | 171.27 | 181.50 | 171.27 | 174.50 | 174.50 | 15,560 |
| 27 Mar 2024 | 171.27 | 182.29 | 170.00 | 174.50 | 174.50 | 4,980 |
| 26 Mar 2024 | 166.00 | 175.91 | 165.91 | 171.00 | 171.00 | 9,767 |
| 25 Mar 2024 | 180.00 | 187.84 | 169.00 | 175.50 | 175.50 | 30,170 |
| 22 Mar 2024 | 187.00 | 187.00 | 172.42 | 187.00 | 187.00 | 53,241 |
| 21 Mar 2024 | 185.00 | 186.00 | 163.00 | 186.00 | 186.00 | 6,000 |
| 20 Mar 2024 | 168.90 | 168.92 | 167.98 | 173.50 | 173.50 | 1,498 |
| 19 Mar 2024 | 180.00 | 180.00 | 162.00 | 173.50 | 173.50 | 10,952 |
| 18 Mar 2024 | 175.25 | 175.25 | 161.95 | 170.50 | 170.50 | 5,625 |
| 15 Mar 2024 | 165.00 | 165.39 | 165.00 | 170.50 | 170.50 | 3,600 |
| 14 Mar 2024 | 175.00 | 175.00 | 156.00 | 170.00 | 170.00 | 6,804 |
| 13 Mar 2024 | 160.00 | 170.00 | 141.00 | 165.50 | 165.50 | 30,761 |
| 12 Mar 2024 | 145.00 | 145.00 | 145.00 | 152.50 | 152.50 | 211 |
| 11 Mar 2024 | 140.00 | 159.00 | 135.00 | 150.50 | 150.50 | 2,725,862 |
| 08 Mar 2024 | 151.78 | 152.16 | 140.95 | 149.50 | 149.50 | 14,896 |
| 07 Mar 2024 | 142.85 | 152.16 | 142.85 | 149.50 | 149.50 | 1,306 |
| 06 Mar 2024 | 142.85 | 142.85 | 142.85 | 149.50 | 149.50 | 70 |
| 05 Mar 2024 | 141.68 | 147.68 | 141.68 | 146.00 | 146.00 | 6,090 |
| 04 Mar 2024 | 145.72 | 148.00 | 145.72 | 148.00 | 148.00 | 36,830 |
| 01 Mar 2024 | 146.00 | 146.96 | 145.00 | 145.00 | 145.00 | 6,288 |
| 29 Feb 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| 28 Feb 2024 | 146.00 | 146.96 | 146.00 | 150.00 | 150.00 | 4,465 |
| 27 Feb 2024 | 145.27 | 147.24 | 145.27 | 147.00 | 147.00 | 8,432 |
| 26 Feb 2024 | 154.68 | 154.68 | 145.76 | 147.00 | 147.00 | 56,978 |
| 23 Feb 2024 | 147.00 | 147.68 | 147.00 | 153.00 | 153.00 | 6,741 |
| 22 Feb 2024 | 147.00 | 147.20 | 147.00 | 151.00 | 151.00 | 444 |
| 21 Feb 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 20 Feb 2024 | 152.20 | 152.20 | 147.20 | 151.00 | 151.00 | 1,641 |
| 19 Feb 2024 | 155.00 | 155.00 | 147.41 | 155.00 | 155.00 | 9,310 |
| 16 Feb 2024 | 153.00 | 155.07 | 146.80 | 154.00 | 154.00 | 38,504 |
| 15 Feb 2024 | 150.30 | 150.30 | 150.30 | 153.00 | 153.00 | 100 |
| 14 Feb 2024 | 150.00 | 158.00 | 147.53 | 153.50 | 153.50 | 20,609 |
| 13 Feb 2024 | 152.08 | 152.08 | 152.08 | 155.50 | 155.50 | 10 |
| 12 Feb 2024 | 160.00 | 160.00 | 152.08 | 155.50 | 155.50 | 9,396 |
| 09 Feb 2024 | 155.00 | 155.00 | 150.40 | 155.50 | 155.50 | 7,497 |
| 08 Feb 2024 | 159.00 | 159.00 | 159.00 | 157.00 | 157.00 | 39 |
| 07 Feb 2024 | 174.00 | 174.00 | 155.95 | 164.50 | 164.50 | 339 |
| 06 Feb 2024 | 174.00 | 174.00 | 167.35 | 164.50 | 164.50 | 2,568 |
| 05 Feb 2024 | 155.95 | 155.95 | 155.95 | 164.50 | 164.50 | 550 |
| 02 Feb 2024 | 156.00 | 175.00 | 156.00 | 165.00 | 165.00 | 4,001 |
| 01 Feb 2024 | 175.00 | 175.00 | 156.00 | 166.50 | 166.50 | 41,236 |
| 31 Jan 2024 | 156.95 | 156.95 | 156.95 | 165.50 | 165.50 | 105 |
| 30 Jan 2024 | 170.00 | 170.00 | 155.75 | 161.50 | 161.50 | 2,121 |
| 29 Jan 2024 | 169.00 | 170.00 | 169.00 | 161.50 | 161.50 | 4,453 |
| 26 Jan 2024 | 169.00 | 170.00 | 150.95 | 170.00 | 170.00 | 1,458 |
| 25 Jan 2024 | 165.00 | 165.00 | 150.76 | 159.50 | 159.50 | 970 |
| 24 Jan 2024 | 150.00 | 167.10 | 150.00 | 150.00 | 150.00 | 1,030 |
| 23 Jan 2024 | 151.21 | 151.23 | 151.21 | 159.50 | 159.50 | 1,577 |
| 22 Jan 2024 | 155.00 | 155.00 | 150.00 | 159.00 | 159.00 | 6,195 |
| 19 Jan 2024 | 150.00 | 150.00 | 150.00 | 157.50 | 157.50 | 150 |
| 18 Jan 2024 | 158.00 | 162.45 | 150.00 | 150.00 | 150.00 | 7,029 |
| 17 Jan 2024 | 158.00 | 158.00 | 152.00 | 155.00 | 155.00 | 3,365 |
| 16 Jan 2024 | 158.00 | 158.00 | 153.25 | 157.00 | 157.00 | 5,711 |
| 15 Jan 2024 | 158.00 | 158.00 | 152.96 | 158.00 | 158.00 | 475 |
| 12 Jan 2024 | 158.00 | 158.00 | 152.12 | 158.00 | 158.00 | 1,598 |
| 11 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 981 |
| 10 Jan 2024 | 158.00 | 158.00 | 150.00 | 158.00 | 158.00 | 4,213 |
| 09 Jan 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 780 |
| 08 Jan 2024 | 158.00 | 158.00 | 148.20 | 158.00 | 158.00 | 2,791 |
| 05 Jan 2024 | 158.00 | 158.00 | 154.43 | 158.00 | 158.00 | 7,104 |
| 04 Jan 2024 | 158.00 | 158.00 | 145.00 | 156.00 | 156.00 | 1,968 |
| 03 Jan 2024 | 150.00 | 158.00 | 148.50 | 158.00 | 158.00 | 36,381 |
| 02 Jan 2024 | 141.00 | 149.00 | 140.00 | 144.50 | 144.50 | 9,633 |
| 29 Dec 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 28 Dec 2023 | 140.84 | 143.96 | 140.84 | 147.00 | 147.00 | 142 |
| 27 Dec 2023 | 145.00 | 145.00 | 140.84 | 145.00 | 145.00 | 855 |
| 22 Dec 2023 | 145.00 | 149.90 | 145.00 | 144.50 | 144.50 | 4,698 |
| 21 Dec 2023 | 152.00 | 152.00 | 145.42 | 152.00 | 152.00 | 1,344 |
| 20 Dec 2023 | 145.84 | 145.84 | 145.84 | 152.00 | 152.00 | 144 |
| 19 Dec 2023 | 151.00 | 151.00 | 145.05 | 147.50 | 147.50 | 2,950 |
| 18 Dec 2023 | 151.24 | 151.24 | 151.24 | 151.50 | 151.50 | 92 |
| 15 Dec 2023 | 145.00 | 145.96 | 144.00 | 144.00 | 144.00 | 4,923 |
| 14 Dec 2023 | 145.00 | 145.24 | 145.00 | 147.00 | 147.00 | 2,288 |
| 13 Dec 2023 | 145.00 | 145.24 | 145.00 | 147.00 | 147.00 | 1,600 |
| 12 Dec 2023 | 149.00 | 149.00 | 145.40 | 147.00 | 147.00 | 5,151 |
| 11 Dec 2023 | 146.92 | 146.92 | 146.92 | 154.50 | 154.50 | 5,000 |
| 08 Dec 2023 | 146.80 | 157.24 | 146.80 | 154.00 | 154.00 | 644 |
| 07 Dec 2023 | 150.00 | 151.99 | 150.00 | 148.50 | 148.50 | 4,491 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.