Diales Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 24.000 | 24.000 | 24.000 | 24.000 | 20.596 | 0 |
| 2024-06-06 | 23.767 | 25.000 | 23.767 | 24.000 | 20.596 | 29,000 |
| 2024-06-05 | 22.500 | 24.000 | 22.500 | 22.500 | 19.309 | 14,969 |
| 2024-06-04 | 22.127 | 23.500 | 22.127 | 22.500 | 19.309 | 15,831 |
| 2024-06-03 | 22.000 | 22.960 | 21.560 | 22.000 | 18.880 | 16,868 |
| 2024-05-31 | 22.000 | 22.000 | 21.400 | 22.000 | 18.880 | 1,713 |
| 2024-05-30 | 22.000 | 22.840 | 22.000 | 22.000 | 18.880 | 600 |
| 2024-05-29 | 22.000 | 23.000 | 21.310 | 22.000 | 18.880 | 56,774 |
| 2024-05-28 | 22.000 | 22.355 | 22.000 | 22.000 | 18.880 | 9,000 |
| 2024-05-24 | 22.000 | 22.400 | 22.000 | 22.000 | 18.880 | 5,000 |
| 2024-05-23 | 22.000 | 22.000 | 22.000 | 22.000 | 18.880 | 0 |
| 2024-05-22 | 22.000 | 22.700 | 21.240 | 22.000 | 18.880 | 71,437 |
| 2024-05-21 | 23.200 | 23.200 | 22.000 | 22.000 | 18.880 | 37,050 |
| 2024-05-20 | 24.000 | 24.000 | 23.900 | 24.000 | 20.596 | 1,882 |
| 2024-05-17 | 24.000 | 24.000 | 22.750 | 24.000 | 20.596 | 6,063 |
| 2024-05-16 | 24.000 | 24.000 | 24.000 | 24.000 | 20.596 | 0 |
| 2024-05-15 | 24.000 | 24.000 | 24.000 | 24.000 | 20.596 | 0 |
| 2024-05-14 | 24.000 | 24.100 | 23.225 | 24.000 | 20.596 | 41,170 |
| 2024-05-13 | 24.000 | 24.670 | 24.000 | 24.000 | 20.596 | 4,659 |
| 2024-05-10 | 24.000 | 24.000 | 24.000 | 24.000 | 20.596 | 0 |
| 2024-05-09 | 24.000 | 24.500 | 24.000 | 24.000 | 20.596 | 11,500 |
| 2024-05-08 | 24.000 | 24.160 | 24.000 | 24.000 | 20.596 | 2,676 |
| 2024-05-07 | 24.500 | 25.300 | 23.020 | 24.000 | 20.596 | 20,537 |
| 2024-05-03 | 24.500 | 26.000 | 23.060 | 24.500 | 21.025 | 21,584 |
| 2024-05-02 | 24.500 | 24.500 | 24.500 | 24.500 | 21.025 | 0 |
| 2024-05-01 | 24.500 | 24.500 | 24.000 | 24.500 | 21.025 | 18,838 |
| 2024-04-30 | 25.500 | 25.500 | 24.030 | 25.500 | 21.883 | 730 |
| 2024-04-29 | 25.500 | 25.500 | 24.000 | 25.500 | 21.883 | 11,432 |
| 2024-04-26 | 25.500 | 25.500 | 25.500 | 25.500 | 21.883 | 0 |
| 2024-04-25 | 25.700 | 25.700 | 24.150 | 25.500 | 21.883 | 150,004 |
| 2024-04-24 | 26.000 | 26.000 | 25.000 | 26.000 | 22.312 | 6,086 |
| 2024-04-23 | 25.500 | 26.940 | 25.500 | 26.000 | 22.312 | 54,716 |
| 2024-04-22 | 24.500 | 25.610 | 24.500 | 24.500 | 21.025 | 19,000 |
| 2024-04-19 | 24.500 | 24.500 | 23.330 | 24.500 | 21.025 | 22,368 |
| 2024-04-18 | 24.500 | 24.500 | 24.500 | 24.500 | 21.025 | 0 |
| 2024-04-17 | 24.000 | 24.700 | 23.166 | 24.500 | 21.025 | 62,000 |
| 2024-04-16 | 24.000 | 24.300 | 23.020 | 24.000 | 20.596 | 81,484 |
| 2024-04-15 | 24.000 | 24.000 | 24.000 | 24.000 | 20.596 | 11,348 |
| 2024-04-12 | 24.000 | 24.300 | 24.000 | 24.000 | 20.596 | 6,002 |
| 2024-04-11 | 24.000 | 24.930 | 23.600 | 24.000 | 20.596 | 41,040 |
| 2024-04-10 | 24.000 | 24.000 | 22.000 | 24.000 | 20.596 | 58,854 |
| 2024-04-09 | 24.000 | 24.000 | 24.000 | 24.000 | 20.596 | 0 |
| 2024-04-08 | 24.000 | 24.000 | 24.000 | 24.000 | 20.596 | 0 |
| 2024-04-05 | 24.200 | 24.200 | 23.350 | 24.000 | 20.596 | 12,292 |
| 2024-04-04 | 24.500 | 24.500 | 24.500 | 24.500 | 21.025 | 0 |
| 2024-04-03 | 24.500 | 24.700 | 24.000 | 24.500 | 21.025 | 12,300 |
| 2024-04-02 | 24.500 | 24.500 | 24.000 | 24.500 | 21.025 | 2,816 |
| 2024-03-28 | 24.500 | 24.800 | 24.500 | 24.500 | 21.025 | 5,000 |
| 2024-03-27 | 24.500 | 24.500 | 24.500 | 24.500 | 21.025 | 0 |
| 2024-03-26 | 24.890 | 24.890 | 24.000 | 24.500 | 21.025 | 14,906 |
| 2024-03-25 | 26.000 | 26.617 | 24.000 | 25.500 | 21.883 | 38,437 |
| 2024-03-22 | 26.000 | 26.000 | 26.000 | 26.000 | 22.312 | 0 |
| 2024-03-21 | 26.000 | 26.000 | 25.000 | 26.000 | 22.312 | 7,417 |
| 2024-03-20 | 26.000 | 26.000 | 25.000 | 26.000 | 22.312 | 10,759 |
| 2024-03-19 | 26.500 | 26.500 | 25.100 | 26.500 | 22.741 | 50,000 |
| 2024-03-18 | 27.000 | 27.000 | 26.000 | 27.000 | 23.170 | 33,755 |
| 2024-03-15 | 27.000 | 27.000 | 27.000 | 27.000 | 23.170 | 0 |
| 2024-03-14 | 27.000 | 27.000 | 27.000 | 27.000 | 23.170 | 0 |
| 2024-03-13 | 27.000 | 27.300 | 26.030 | 27.000 | 23.170 | 4,410 |
| 2024-03-12 | 27.000 | 27.000 | 27.000 | 27.000 | 23.170 | 0 |
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.