Dialight
(DIA)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
18/06/2025
|
130.00p
|
128.50p
|
127.83p
|
128.50p
|
944
|
|
17/06/2025
|
130.00p
|
129.00p
|
126.50p
|
126.50p
|
2,000
|
|
16/06/2025
|
130.00p
|
130.00p
|
122.00p
|
130.00p
|
9,410
|
|
13/06/2025
|
123.00p
|
124.50p
|
121.42p
|
124.50p
|
6,348
|
|
12/06/2025
|
123.00p
|
128.68p
|
123.00p
|
126.50p
|
3,702
|
|
11/06/2025
|
123.00p
|
124.50p
|
121.00p
|
124.50p
|
862
|
|
10/06/2025
|
123.00p
|
125.50p
|
122.16p
|
125.50p
|
4,752
|
|
09/06/2025
|
114.00p
|
125.00p
|
110.45p
|
125.00p
|
59,748
|
|
06/06/2025
|
100.00p
|
113.64p
|
109.99p
|
111.00p
|
27,612
|
|
05/06/2025
|
100.00p
|
105.50p
|
102.00p
|
105.50p
|
144
|
|
04/06/2025
|
100.00p
|
108.50p
|
103.11p
|
108.50p
|
144
|
|
03/06/2025
|
100.00p
|
110.00p
|
103.11p
|
108.50p
|
576
|
|
02/06/2025
|
100.00p
|
112.87p
|
100.00p
|
101.00p
|
304
|
|
30/05/2025
|
113.00p
|
113.00p
|
102.60p
|
106.50p
|
390
|
|
29/05/2025
|
108.00p
|
110.08p
|
102.40p
|
108.00p
|
1,583
|
|
28/05/2025
|
110.00p
|
110.00p
|
108.50p
|
108.50p
|
0
|
|
27/05/2025
|
110.00p
|
111.99p
|
100.96p
|
110.00p
|
7,290
|
|
26/05/2025
|
110.00p
|
113.00p
|
110.24p
|
111.50p
|
7,254
|
|
23/05/2025
|
110.00p
|
113.00p
|
110.24p
|
111.50p
|
7,254
|
|
22/05/2025
|
110.00p
|
113.91p
|
105.00p
|
109.50p
|
2,703
|
|
21/05/2025
|
110.00p
|
113.91p
|
105.90p
|
109.50p
|
2
|
|
20/05/2025
|
110.00p
|
110.00p
|
109.50p
|
109.50p
|
0
|
|
19/05/2025
|
110.00p
|
110.00p
|
102.41p
|
110.00p
|
6,167
|
|
16/05/2025
|
105.00p
|
113.95p
|
100.00p
|
110.00p
|
208
|
|
15/05/2025
|
105.00p
|
107.00p
|
102.00p
|
107.00p
|
27,000
|
|
14/05/2025
|
105.00p
|
114.00p
|
107.00p
|
107.00p
|
1
|
|
13/05/2025
|
105.00p
|
107.00p
|
102.80p
|
107.00p
|
255
|
|
12/05/2025
|
105.00p
|
112.97p
|
102.00p
|
106.50p
|
3,954
|
|
09/05/2025
|
105.00p
|
113.00p
|
101.95p
|
106.50p
|
70
|
|
08/05/2025
|
105.00p
|
113.00p
|
106.50p
|
106.50p
|
65
|
|
07/05/2025
|
105.00p
|
112.35p
|
106.50p
|
106.50p
|
2,010
|
|
06/05/2025
|
105.00p
|
106.50p
|
103.38p
|
106.50p
|
1,500
|
|
05/05/2025
|
105.00p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
02/05/2025
|
105.00p
|
106.50p
|
106.50p
|
106.50p
|
0
|
|
01/05/2025
|
105.00p
|
113.00p
|
101.00p
|
106.50p
|
348
|
|
30/04/2025
|
105.00p
|
106.50p
|
103.38p
|
106.50p
|
4,961
|
|
29/04/2025
|
105.00p
|
106.50p
|
101.30p
|
106.50p
|
3,595
|
|
28/04/2025
|
100.00p
|
107.50p
|
107.00p
|
107.00p
|
0
|
|
25/04/2025
|
100.00p
|
109.00p
|
107.50p
|
107.50p
|
11,131
|
|
24/04/2025
|
100.00p
|
113.30p
|
109.50p
|
109.50p
|
8
|
|
23/04/2025
|
100.00p
|
109.52p
|
100.00p
|
107.00p
|
4,707
|
|
22/04/2025
|
101.00p
|
107.50p
|
101.00p
|
107.50p
|
365
|
|
21/04/2025
|
106.00p
|
107.50p
|
101.00p
|
107.50p
|
7
|
|
18/04/2025
|
106.00p
|
107.50p
|
101.00p
|
107.50p
|
7
|
|
17/04/2025
|
106.00p
|
107.50p
|
101.00p
|
107.50p
|
7
|
|
16/04/2025
|
106.00p
|
112.72p
|
107.50p
|
107.50p
|
10,000
|
|
15/04/2025
|
106.00p
|
110.58p
|
106.00p
|
109.50p
|
7,644
|
|
14/04/2025
|
106.00p
|
109.50p
|
109.10p
|
109.50p
|
5,000
|
|
11/04/2025
|
106.00p
|
107.00p
|
100.00p
|
107.00p
|
6,232
|
|
10/04/2025
|
105.00p
|
116.00p
|
105.11p
|
110.50p
|
2,036
|
|
09/04/2025
|
105.00p
|
108.00p
|
102.50p
|
108.00p
|
355
|
|
08/04/2025
|
105.00p
|
110.00p
|
105.00p
|
110.00p
|
4,314
|
|
07/04/2025
|
110.00p
|
110.70p
|
105.00p
|
105.00p
|
212,884
|
|
04/04/2025
|
121.00p
|
124.00p
|
110.00p
|
110.00p
|
24,208
|
|
03/04/2025
|
121.00p
|
127.00p
|
121.00p
|
125.00p
|
5,737
|
|
02/04/2025
|
123.00p
|
125.00p
|
122.00p
|
125.00p
|
529
|
|
01/04/2025
|
123.00p
|
128.60p
|
120.55p
|
123.00p
|
13,377
|
|
31/03/2025
|
125.00p
|
129.00p
|
115.00p
|
120.00p
|
41,485
|
|
28/03/2025
|
115.00p
|
118.00p
|
115.00p
|
116.00p
|
6,147
|
|
27/03/2025
|
120.00p
|
120.90p
|
118.00p
|
118.00p
|
3,454
|
|
26/03/2025
|
120.00p
|
124.89p
|
120.00p
|
120.00p
|
2,478
|
|
25/03/2025
|
120.00p
|
124.50p
|
120.00p
|
124.50p
|
3,518
|
|
24/03/2025
|
120.00p
|
125.76p
|
120.90p
|
124.50p
|
1,253
|
|
21/03/2025
|
120.00p
|
120.40p
|
120.00p
|
120.00p
|
2,675
|
|
20/03/2025
|
120.00p
|
124.50p
|
120.00p
|
124.50p
|
136
|
|
19/03/2025
|
120.00p
|
120.90p
|
120.00p
|
120.00p
|
4,678
|
|
18/03/2025
|
120.00p
|
128.00p
|
120.00p
|
120.00p
|
7,080
|
|
17/03/2025
|
120.00p
|
124.50p
|
119.09p
|
124.50p
|
13,672
|
|
14/03/2025
|
120.00p
|
120.00p
|
120.00p
|
120.00p
|
59
|
|
13/03/2025
|
125.00p
|
125.40p
|
125.00p
|
125.00p
|
472
|
|
12/03/2025
|
125.00p
|
127.00p
|
125.00p
|
127.00p
|
1,234
|
|
11/03/2025
|
129.00p
|
130.00p
|
125.00p
|
130.00p
|
9,974
|
|
10/03/2025
|
130.00p
|
128.80p
|
125.00p
|
127.00p
|
1
|
|
07/03/2025
|
130.00p
|
139.00p
|
125.00p
|
125.00p
|
13,498
|
|
06/03/2025
|
131.00p
|
139.00p
|
130.00p
|
132.00p
|
137,430
|
|
05/03/2025
|
136.00p
|
136.65p
|
135.00p
|
135.00p
|
16,276
|
|
04/03/2025
|
131.00p
|
137.50p
|
132.00p
|
137.50p
|
1,383
|
|
03/03/2025
|
131.00p
|
140.00p
|
131.00p
|
138.00p
|
9,337
|
|
28/02/2025
|
130.00p
|
137.00p
|
126.00p
|
137.00p
|
11,573
|
|
27/02/2025
|
126.00p
|
136.00p
|
126.00p
|
131.00p
|
460
|
|
26/02/2025
|
136.00p
|
137.00p
|
126.10p
|
137.00p
|
1,767
|
|
25/02/2025
|
136.00p
|
136.00p
|
126.00p
|
131.00p
|
1,816
|
|
24/02/2025
|
136.00p
|
131.00p
|
131.00p
|
131.00p
|
0
|
|
21/02/2025
|
136.00p
|
136.00p
|
126.00p
|
131.00p
|
5,606
|
|
20/02/2025
|
131.00p
|
136.00p
|
131.00p
|
133.00p
|
4,864
|
|
19/02/2025
|
130.00p
|
135.00p
|
126.00p
|
130.50p
|
8,025
|
|
18/02/2025
|
130.00p
|
135.00p
|
126.00p
|
134.00p
|
12,562
|
|
17/02/2025
|
126.00p
|
135.00p
|
126.90p
|
132.00p
|
1,774
|
|
14/02/2025
|
126.00p
|
135.00p
|
125.00p
|
130.50p
|
49
|
|
13/02/2025
|
135.00p
|
135.00p
|
126.00p
|
130.50p
|
1,210
|
|
12/02/2025
|
126.00p
|
134.55p
|
132.50p
|
132.50p
|
8
|
|
11/02/2025
|
126.00p
|
130.00p
|
125.00p
|
130.00p
|
25,062
|
|
10/02/2025
|
124.00p
|
130.00p
|
124.00p
|
128.00p
|
2,389
|
|
07/02/2025
|
123.00p
|
130.00p
|
120.00p
|
128.00p
|
19,792
|
|
06/02/2025
|
119.00p
|
120.00p
|
114.00p
|
117.00p
|
55,018
|
|
05/02/2025
|
115.00p
|
115.04p
|
115.00p
|
115.00p
|
11,284
|
|
04/02/2025
|
114.00p
|
119.00p
|
112.15p
|
117.00p
|
12,643
|
|
03/02/2025
|
120.00p
|
120.00p
|
111.54p
|
114.00p
|
63,396
|
|
31/01/2025
|
115.00p
|
119.00p
|
111.40p
|
119.00p
|
77,912
|
|
30/01/2025
|
111.00p
|
119.00p
|
110.00p
|
114.50p
|
3,338
|
|
29/01/2025
|
111.00p
|
119.00p
|
106.00p
|
114.50p
|
18,679
|
|
28/01/2025
|
99.00p
|
119.00p
|
97.00p
|
114.00p
|
514,548
|
|
27/01/2025
|
86.50p
|
92.00p
|
91.75p
|
91.75p
|
0
|
|
24/01/2025
|
86.50p
|
97.50p
|
86.50p
|
92.00p
|
1,453
|
|
23/01/2025
|
86.00p
|
95.66p
|
86.00p
|
90.25p
|
2,986
|
|
22/01/2025
|
86.00p
|
96.75p
|
86.00p
|
92.00p
|
9,794
|
|
21/01/2025
|
89.00p
|
97.08p
|
89.00p
|
93.25p
|
952
|
|
20/01/2025
|
89.50p
|
97.50p
|
89.00p
|
89.00p
|
3,469
|
|
17/01/2025
|
90.00p
|
97.50p
|
90.00p
|
93.25p
|
5,936
|
|
16/01/2025
|
96.00p
|
98.50p
|
94.25p
|
95.50p
|
4,753
|
|
15/01/2025
|
96.00p
|
98.50p
|
95.50p
|
95.50p
|
8,877
|
|
14/01/2025
|
99.50p
|
97.25p
|
96.25p
|
97.25p
|
818
|
|
13/01/2025
|
99.50p
|
98.25p
|
96.00p
|
97.25p
|
8,506
|
|
10/01/2025
|
99.50p
|
105.14p
|
97.25p
|
97.25p
|
4,254
|
|
09/01/2025
|
99.50p
|
102.00p
|
97.20p
|
102.00p
|
272
|
|
08/01/2025
|
99.50p
|
109.00p
|
96.00p
|
101.00p
|
18,587
|
|
07/01/2025
|
101.00p
|
104.75p
|
100.55p
|
104.75p
|
1,624
|
|
06/01/2025
|
101.00p
|
105.14p
|
104.75p
|
104.75p
|
1,500
|
|
03/01/2025
|
101.00p
|
110.00p
|
104.75p
|
104.75p
|
5
|
|
02/01/2025
|
101.00p
|
110.00p
|
101.86p
|
104.50p
|
9,059
|
|
01/01/2025
|
101.00p
|
110.00p
|
101.00p
|
110.00p
|
6,771
|
|
31/12/2024
|
101.00p
|
110.00p
|
101.00p
|
110.00p
|
6,771
|
|
30/12/2024
|
105.00p
|
105.00p
|
96.64p
|
105.00p
|
5,873
|
|
27/12/2024
|
95.50p
|
102.63p
|
96.45p
|
100.25p
|
3,696
|
|
26/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
37
|
|
25/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
37
|
|
24/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
37
|
|
23/12/2024
|
95.50p
|
102.63p
|
96.45p
|
100.25p
|
533
|
|
20/12/2024
|
95.50p
|
105.00p
|
95.50p
|
100.25p
|
614
|
|
19/12/2024
|
95.50p
|
100.25p
|
100.25p
|
100.25p
|
0
|