Diales Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	25.500	26.940	25.500	25.500	21.297	48,923
2023-12-12	25.500	25.500	25.180	25.500	21.297	2,437
2023-12-11	25.500	26.669	25.500	25.500	21.297	10,000
2023-12-08	25.500	25.500	25.500	25.500	21.297	0
2023-12-07	25.500	25.500	25.151	25.500	21.297	2,000
2023-12-06	25.500	26.700	24.000	25.500	21.297	40,130
2023-12-05	24.000	26.000	23.810	25.500	21.297	101,000
2023-12-04	24.000	25.000	23.680	24.000	20.044	6,400
2023-12-01	24.000	24.000	23.680	24.000	20.044	16,405
2023-11-30	24.000	24.000	23.680	24.000	20.044	8,662
2023-11-29	24.000	24.900	23.250	24.000	20.044	63,946
2023-11-28	24.000	24.000	23.650	24.000	20.044	6,000
2023-11-27	24.000	24.000	23.630	24.000	20.044	6,000
2023-11-24	24.000	24.000	23.620	24.000	20.044	6,000
2023-11-23	23.400	24.980	23.400	24.000	20.044	49,000
2023-11-22	22.500	22.500	22.500	22.500	18.791	0
2023-11-21	22.500	23.400	22.500	22.500	18.791	188
2023-11-20	22.300	22.970	21.355	22.500	18.791	30,200
2023-11-17	22.300	22.990	22.300	22.300	18.624	5,000
2023-11-16	22.300	22.300	21.000	22.300	18.624	22
2023-11-15	22.300	23.000	22.300	22.300	18.624	4,521
2023-11-14	22.300	22.300	22.300	22.300	18.624	0
2023-11-13	22.300	23.000	21.260	22.300	18.624	40,040
2023-11-10	22.300	22.300	21.120	22.300	18.624	1,060
2023-11-09	22.300	22.300	22.300	22.300	18.624	0
2023-11-08	23.465	23.465	20.500	22.300	18.624	65,800
2023-11-07	23.500	23.500	22.000	23.500	19.627	823
2023-11-06	23.500	23.500	22.355	23.500	19.627	4,000
2023-11-03	23.500	23.500	23.500	23.500	19.627	0
2023-11-02	23.500	23.500	22.355	23.500	19.627	3,861
2023-11-01	23.500	23.500	22.355	23.500	19.627	12,344
2023-10-31	23.500	23.500	23.440	23.500	19.627	376
2023-10-30	23.500	23.500	23.400	23.500	19.627	4,753
2023-10-27	23.500	23.500	23.000	23.500	19.627	8,876
2023-10-26	24.000	24.000	23.885	24.000	20.044	10,000
2023-10-25	24.000	24.000	23.000	24.000	20.044	1,024
2023-10-24	24.000	24.000	24.000	24.000	20.044	0
2023-10-23	24.000	24.000	23.000	24.000	20.044	11,875
2023-10-20	24.000	24.250	23.100	24.000	20.044	2,043
2023-10-19	24.000	24.590	24.000	24.000	20.044	5,000
2023-10-18	25.000	25.000	23.060	24.000	20.044	41,585
2023-10-17	25.500	25.500	25.500	25.500	21.297	0
2023-10-16	25.500	25.500	25.500	25.500	21.297	0
2023-10-13	25.500	25.500	25.500	25.500	21.297	0
2023-10-12	25.500	25.500	25.100	25.500	21.297	35
2023-10-11	25.500	25.500	25.100	25.500	21.297	15
2023-10-10	26.000	26.199	25.500	25.500	21.297	19,084
2023-10-09	26.000	26.000	26.000	26.000	21.715	0
2023-10-06	26.000	26.000	25.360	26.000	21.715	4,000
2023-10-05	26.000	26.000	25.360	26.000	21.715	2,789
2023-10-04	26.000	26.000	25.360	26.000	21.715	162
2023-10-03	26.000	26.400	25.360	26.000	21.715	6,212
2023-10-02	26.000	26.000	25.360	26.000	21.715	4,084
2023-09-29	26.000	26.500	26.000	26.000	21.715	4,463
2023-09-28	26.000	26.000	26.000	26.000	21.715	0
2023-09-27	26.000	26.000	26.000	26.000	21.715	0
2023-09-26	27.000	27.000	25.000	26.000	21.715	70,763
2023-09-25	27.500	27.500	27.500	27.500	22.967	0
2023-09-22	27.500	27.500	27.000	27.500	22.967	1,049
2023-09-21	27.500	27.500	27.500	27.500	22.967	0

← NewerPage 13 of 22 · 1,262 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.