Diales Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34.700 | 34.700 | 32.000 | 33.500 | 33.500 | 48,737 |
| 2026-10-16 | 30.500 | 31.200 | 30.000 | 30.500 | 30.500 | 29,230 |
| 2026-10-15 | 30.500 | 31.350 | 30.500 | 30.500 | 30.500 | 359 |
| 2026-10-14 | 30.000 | 32.000 | 29.220 | 30.500 | 30.500 | 5,330 |
| 2026-10-13 | 30.000 | 30.000 | 29.888 | 30.000 | 30.000 | 23,488 |
| 2026-10-12 | 30.000 | 30.000 | 28.853 | 30.000 | 30.000 | 13,000 |
| 2026-10-09 | 30.000 | 32.000 | 28.735 | 30.000 | 30.000 | 81,501 |
| 2026-10-08 | 31.000 | 31.000 | 28.500 | 30.000 | 30.000 | 89,453 |
| 2026-10-07 | 31.500 | 32.000 | 31.500 | 31.500 | 31.500 | 4,009 |
| 2026-10-06 | 31.500 | 32.000 | 31.000 | 31.500 | 31.500 | 158 |
| 2026-10-05 | 31.700 | 31.700 | 31.000 | 31.500 | 31.500 | 27,016 |
| 2026-10-02 | 32.000 | 33.000 | 32.000 | 32.000 | 32.000 | 21,221 |
| 2026-10-01 | 32.000 | 33.000 | 31.040 | 32.000 | 32.000 | 110 |
| 2026-09-30 | 32.000 | 32.100 | 31.000 | 32.000 | 32.000 | 6,523 |
| 2026-09-29 | 32.000 | 33.000 | 32.000 | 32.000 | 32.000 | 426 |
| 2026-09-28 | 32.000 | 33.000 | 31.300 | 32.000 | 32.000 | 23,349 |
| 2026-09-25 | 34.000 | 35.000 | 32.000 | 32.000 | 32.000 | 16,472 |
| 2026-09-24 | 35.000 | 37.000 | 32.750 | 34.000 | 34.000 | 64,762 |
| 2026-09-23 | 35.000 | 37.000 | 33.600 | 35.000 | 35.000 | 25,305 |
| 2026-09-22 | 35.000 | 36.400 | 33.000 | 35.000 | 35.000 | 55,679 |
| 2026-09-21 | 35.000 | 35.000 | 33.140 | 35.000 | 35.000 | 10 |
| 2026-09-18 | 35.000 | 35.000 | 34.650 | 35.000 | 35.000 | 15,000 |
| 2026-09-17 | 35.500 | 37.000 | 34.550 | 35.000 | 35.000 | 30,525 |
| 2026-09-16 | 36.500 | 38.000 | 35.651 | 36.500 | 35.750 | 2,089 |
| 2026-09-15 | 36.500 | 37.350 | 36.500 | 36.500 | 35.750 | 5,000 |
| 2026-09-14 | 36.500 | 37.450 | 35.620 | 36.500 | 35.750 | 10,047 |
| 2026-09-11 | 36.500 | 38.000 | 36.000 | 36.500 | 35.750 | 31,083 |
| 2026-09-10 | 36.500 | 38.250 | 36.500 | 36.500 | 35.750 | 33,869 |
| 2026-09-09 | 36.000 | 37.890 | 35.305 | 36.000 | 35.260 | 24,067 |
| 2026-09-08 | 36.000 | 38.000 | 35.110 | 36.000 | 35.260 | 443 |
| 2026-09-07 | 36.000 | 37.200 | 36.000 | 36.000 | 35.260 | 10,000 |
| 2026-09-04 | 36.000 | 36.000 | 35.084 | 36.000 | 35.260 | 1,000 |
| 2026-09-03 | 36.000 | 37.000 | 34.050 | 36.000 | 35.260 | 19,515 |
| 2026-09-02 | 36.000 | 38.000 | 34.050 | 36.000 | 35.260 | 16,309 |
| 2026-09-01 | 36.000 | 36.938 | 35.050 | 36.000 | 35.260 | 7,709 |
| 2026-08-28 | 36.000 | 36.970 | 35.271 | 36.000 | 35.260 | 23,449 |
| 2026-08-27 | 35.500 | 37.000 | 34.560 | 36.000 | 35.260 | 28,333 |
| 2026-08-26 | 34.500 | 36.000 | 34.260 | 35.500 | 34.771 | 36,544 |
| 2026-08-25 | 34.500 | 35.900 | 34.221 | 34.500 | 33.791 | 10,330 |
| 2026-08-24 | 34.500 | 36.000 | 34.500 | 34.500 | 33.791 | 12,025 |
| 2026-08-21 | 34.500 | 34.500 | 34.500 | 34.500 | 33.791 | 0 |
| 2026-08-20 | 34.500 | 35.700 | 33.105 | 34.500 | 33.791 | 7,212 |
| 2026-08-19 | 34.020 | 36.000 | 34.020 | 34.500 | 33.791 | 20,931 |
| 2026-08-18 | 34.000 | 34.000 | 34.000 | 34.000 | 33.301 | 0 |
| 2026-08-17 | 34.000 | 34.000 | 33.550 | 34.000 | 33.301 | 6,780 |
| 2026-08-14 | 34.000 | 34.880 | 33.070 | 34.000 | 33.301 | 3,004 |
| 2026-08-13 | 33.500 | 35.000 | 33.000 | 34.000 | 33.301 | 19,448 |
| 2026-08-12 | 32.000 | 33.950 | 32.000 | 33.500 | 32.812 | 10,040 |
| 2026-08-11 | 32.000 | 32.000 | 32.000 | 32.000 | 31.343 | 0 |
| 2026-08-10 | 32.000 | 32.000 | 31.220 | 32.000 | 31.343 | 7,730 |
| 2026-08-07 | 32.000 | 33.996 | 31.220 | 32.000 | 31.343 | 609 |
| 2026-08-06 | 32.000 | 33.996 | 31.150 | 32.000 | 31.343 | 8,887 |
| 2026-08-05 | 32.000 | 33.250 | 30.004 | 32.000 | 31.343 | 36,729 |
| 2026-08-04 | 32.000 | 32.000 | 30.611 | 32.000 | 31.343 | 40,025 |
| 2026-08-03 | 32.000 | 33.760 | 31.110 | 32.000 | 31.343 | 31,510 |
| 2026-07-31 | 32.000 | 33.996 | 32.000 | 32.000 | 31.343 | 7,017 |
| 2026-07-30 | 32.000 | 33.750 | 30.004 | 32.000 | 31.343 | 10,778 |
| 2026-07-29 | 32.000 | 33.750 | 32.000 | 32.000 | 31.343 | 875 |
| 2026-07-28 | 32.000 | 32.600 | 32.000 | 32.000 | 31.343 | 35,566 |
| 2026-07-27 | 32.000 | 33.996 | 30.004 | 32.000 | 31.343 | 18,938 |
Page 1 of 22 · 1,265 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0075 GBP |
| 2026-02-26 | 0.0075 GBP |
| 2025-09-18 | 0.0075 GBP |
| 2025-02-27 | 0.0075 GBP |
| 2024-09-19 | 0.0075 GBP |
| 2024-02-29 | 0.0075 GBP |
| 2023-09-21 | 0.0075 GBP |
| 2023-03-02 | 0.0075 GBP |
| 2022-09-22 | 0.0075 GBP |
| 2022-02-24 | 0.0075 GBP |
| 2021-09-23 | 0.0075 GBP |
| 2021-02-18 | 0.0075 GBP |
| 2020-02-20 | 0.0075 GBP |
| 2019-09-19 | 0.0050 GBP |
| 2019-02-21 | 0.0050 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.