Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	27.500	27.500	27.500	27.500	22.967	0
2023-09-20	27.500	27.800	27.100	27.500	22.341	5,174
2023-09-19	27.500	27.690	27.121	27.500	22.341	8,678
2023-09-18	27.500	27.690	27.121	27.500	22.341	5,036
2023-09-15	27.500	27.500	27.500	27.500	22.341	0
2023-09-14	27.500	27.690	27.500	27.500	22.341	2,022
2023-09-13	27.500	27.500	27.121	27.500	22.341	75
2023-09-12	27.500	27.690	27.500	27.500	22.341	4,807
2023-09-11	27.500	27.545	27.500	27.500	22.341	8,000
2023-09-08	27.500	27.700	27.480	27.500	22.341	22,982
2023-09-07	28.900	28.900	27.100	27.500	22.341	16,810
2023-09-06	29.500	29.500	29.500	29.500	23.966	0
2023-09-05	29.500	29.500	29.240	29.500	23.966	12,000
2023-09-04	29.500	29.500	29.000	29.500	23.966	332
2023-09-01	29.500	29.500	29.000	29.500	23.966	32,187
2023-08-31	29.500	29.500	29.500	29.500	23.966	0
2023-08-30	29.500	29.500	29.100	29.500	23.966	20
2023-08-29	29.500	29.500	29.295	29.500	23.966	10,000
2023-08-25	29.500	29.500	29.500	29.500	23.966	0
2023-08-24	29.500	29.500	29.500	29.500	23.966	0
2023-08-23	29.500	29.500	28.500	29.500	23.966	19,961
2023-08-22	29.500	29.500	29.000	29.500	23.966	27,966
2023-08-21	29.500	29.500	29.200	29.500	23.966	1,760
2023-08-18	29.500	29.900	29.500	29.500	23.966	22,100
2023-08-17	29.500	29.500	29.100	29.500	23.966	250
2023-08-16	29.500	29.500	29.500	29.500	23.966	0
2023-08-15	29.500	29.500	29.100	29.500	23.966	1,064
2023-08-14	29.500	29.500	29.500	29.500	23.966	0
2023-08-11	29.500	29.900	29.200	29.500	23.966	654
2023-08-10	29.500	29.500	29.500	29.500	23.966	18,040
2023-08-09	29.500	29.500	29.500	29.500	23.966	0
2023-08-08	29.500	29.500	29.225	29.500	23.966	3,087
2023-08-07	29.500	29.500	29.500	29.500	23.966	0
2023-08-04	29.500	29.500	29.225	29.500	23.966	3,636
2023-08-03	29.500	29.500	29.500	29.500	23.966	0
2023-08-02	29.500	29.500	29.200	29.500	23.966	14,777
2023-08-01	29.500	30.000	29.500	29.500	23.966	6,000
2023-07-31	29.500	29.500	29.000	29.500	23.966	27,500
2023-07-28	30.000	30.000	30.000	30.000	24.372	0
2023-07-27	30.000	30.000	30.000	30.000	24.372	0
2023-07-26	30.000	30.000	29.000	30.000	24.372	826
2023-07-25	30.000	30.000	29.000	30.000	24.372	3,650
2023-07-24	30.000	30.000	30.000	30.000	24.372	0
2023-07-21	30.000	30.000	30.000	30.000	24.372	0
2023-07-20	30.000	30.000	30.000	30.000	24.372	2,500
2023-07-19	30.500	30.500	30.500	30.500	24.778	0
2023-07-18	30.500	30.500	30.000	30.500	24.778	5,653
2023-07-17	30.500	30.500	30.500	30.500	24.778	0
2023-07-14	30.500	30.500	30.500	30.500	24.778	0
2023-07-13	30.500	30.500	30.500	30.500	24.778	0
2023-07-12	30.500	30.500	30.000	30.500	24.778	1,510
2023-07-11	31.000	31.000	29.500	31.000	25.184	14,000
2023-07-10	31.500	31.500	30.000	31.500	25.591	53,121
2023-07-07	32.000	32.000	31.038	32.000	25.997	19,034
2023-07-06	32.000	32.000	31.150	32.000	25.997	10,000
2023-07-05	32.000	32.700	31.133	32.000	25.997	21,000
2023-07-04	32.000	32.000	31.126	32.000	25.997	4,000
2023-07-03	32.000	32.700	32.000	32.000	25.997	38,445
2023-06-30	32.000	32.000	31.100	32.000	25.997	5,000
2023-06-29	32.000	32.000	32.000	32.000	25.997	0

← NewerPage 14 of 22 · 1,263 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.