Diales Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 27.000 | 27.300 | 26.300 | 27.000 | 23.170 | 1,382 |
| 2024-03-08 | 27.000 | 27.000 | 26.300 | 27.000 | 23.170 | 19,000 |
| 2024-03-07 | 27.000 | 27.000 | 27.000 | 27.000 | 23.170 | 0 |
| 2024-03-06 | 27.000 | 27.000 | 27.000 | 27.000 | 23.170 | 7,000 |
| 2024-03-05 | 27.500 | 27.500 | 26.500 | 27.500 | 23.599 | 17,827 |
| 2024-03-04 | 28.000 | 28.000 | 27.004 | 28.000 | 24.029 | 153 |
| 2024-03-01 | 28.000 | 28.000 | 28.000 | 28.000 | 24.029 | 0 |
| 2024-02-29 | 28.000 | 28.000 | 28.000 | 28.000 | 24.029 | 0 |
| 2024-02-28 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-02-27 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-02-26 | 28.000 | 28.000 | 27.040 | 28.000 | 23.385 | 3,000 |
| 2024-02-23 | 28.000 | 28.000 | 27.120 | 28.000 | 23.385 | 7,558 |
| 2024-02-22 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 20,503 |
| 2024-02-21 | 28.000 | 28.000 | 27.221 | 28.000 | 23.385 | 3,236 |
| 2024-02-20 | 28.500 | 28.500 | 28.500 | 28.500 | 23.803 | 0 |
| 2024-02-19 | 28.500 | 28.649 | 27.150 | 28.500 | 23.803 | 19,782 |
| 2024-02-16 | 28.500 | 28.649 | 27.221 | 28.500 | 23.803 | 6,401 |
| 2024-02-15 | 28.500 | 28.500 | 28.500 | 28.500 | 23.803 | 0 |
| 2024-02-14 | 28.500 | 28.500 | 27.150 | 28.500 | 23.803 | 49,008 |
| 2024-02-13 | 28.500 | 29.940 | 28.500 | 28.500 | 23.803 | 19 |
| 2024-02-12 | 28.500 | 28.500 | 28.500 | 28.500 | 23.803 | 0 |
| 2024-02-09 | 28.500 | 28.500 | 27.006 | 28.500 | 23.803 | 867 |
| 2024-02-08 | 28.500 | 28.500 | 27.133 | 28.500 | 23.803 | 32,422 |
| 2024-02-07 | 28.500 | 28.500 | 27.006 | 28.500 | 23.803 | 43,856 |
| 2024-02-06 | 28.500 | 28.500 | 27.660 | 28.500 | 23.803 | 2,892 |
| 2024-02-05 | 28.500 | 28.500 | 27.660 | 28.500 | 23.803 | 4,500 |
| 2024-02-02 | 28.500 | 28.500 | 27.660 | 28.500 | 23.803 | 794 |
| 2024-02-01 | 28.500 | 28.500 | 28.500 | 28.500 | 23.803 | 0 |
| 2024-01-31 | 28.500 | 28.500 | 27.250 | 28.500 | 23.803 | 30,611 |
| 2024-01-30 | 28.500 | 28.500 | 28.500 | 28.500 | 23.803 | 0 |
| 2024-01-29 | 28.500 | 29.000 | 28.000 | 28.500 | 23.803 | 87,965 |
| 2024-01-26 | 28.500 | 28.649 | 28.500 | 28.500 | 23.803 | 2,754 |
| 2024-01-25 | 28.500 | 28.700 | 27.200 | 28.500 | 23.803 | 184,219 |
| 2024-01-24 | 28.500 | 28.500 | 27.560 | 28.500 | 23.803 | 60,571 |
| 2024-01-23 | 28.500 | 28.500 | 27.560 | 28.500 | 23.803 | 10,000 |
| 2024-01-22 | 28.500 | 28.500 | 27.560 | 28.500 | 23.803 | 15,000 |
| 2024-01-19 | 28.300 | 28.950 | 28.300 | 28.500 | 23.803 | 19,721 |
| 2024-01-18 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 75,000 |
| 2024-01-17 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-01-16 | 28.000 | 28.000 | 27.560 | 28.000 | 23.385 | 20,000 |
| 2024-01-15 | 28.000 | 28.000 | 27.560 | 28.000 | 23.385 | 5,000 |
| 2024-01-12 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-01-11 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-01-10 | 28.000 | 28.390 | 27.560 | 28.000 | 23.385 | 213,227 |
| 2024-01-09 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-01-08 | 28.000 | 28.424 | 27.575 | 28.000 | 23.385 | 13,288 |
| 2024-01-05 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-01-04 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2024-01-03 | 28.000 | 28.000 | 27.550 | 28.000 | 23.385 | 10,800 |
| 2024-01-02 | 28.000 | 28.450 | 27.420 | 28.000 | 23.385 | 54,948 |
| 2023-12-29 | 28.000 | 28.000 | 27.440 | 28.000 | 23.385 | 1,497 |
| 2023-12-28 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 0 |
| 2023-12-27 | 28.000 | 28.000 | 27.420 | 28.000 | 23.385 | 1,869 |
| 2023-12-22 | 28.000 | 28.000 | 28.000 | 28.000 | 23.385 | 50,000 |
| 2023-12-21 | 28.000 | 28.000 | 27.400 | 28.000 | 23.385 | 38,031 |
| 2023-12-20 | 28.000 | 28.500 | 27.000 | 28.000 | 23.385 | 133,426 |
| 2023-12-19 | 28.000 | 28.500 | 28.000 | 28.000 | 23.385 | 316 |
| 2023-12-18 | 28.000 | 28.000 | 27.400 | 28.000 | 23.385 | 25,549 |
| 2023-12-15 | 28.000 | 28.700 | 27.000 | 28.000 | 23.385 | 133,663 |
| 2023-12-14 | 26.940 | 28.996 | 26.940 | 28.000 | 23.385 | 264,930 |
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.