Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	32.000	32.000	31.100	32.000	25.997	58
2023-06-27	32.000	32.000	31.100	32.000	25.997	4,000
2023-06-26	32.000	32.600	30.310	32.000	25.997	25,394
2023-06-23	32.000	32.000	32.000	32.000	25.997	0
2023-06-22	32.000	32.000	31.000	32.000	25.997	400
2023-06-21	32.000	32.000	31.125	32.000	25.997	4,000
2023-06-20	32.000	32.700	31.750	32.000	25.997	5,510
2023-06-19	32.000	32.000	32.000	32.000	25.997	3,087
2023-06-16	32.000	32.000	31.125	32.000	25.997	482
2023-06-15	32.000	32.000	31.125	32.000	25.997	7,122
2023-06-14	32.000	32.000	32.000	32.000	25.997	0
2023-06-13	32.700	32.700	31.000	32.000	25.997	67,425
2023-06-12	32.500	32.500	32.500	32.500	26.403	0
2023-06-09	32.500	32.500	31.500	32.500	26.403	14,000
2023-06-08	32.500	33.000	32.500	32.500	26.403	3,675
2023-06-07	32.500	33.800	32.500	32.500	26.403	18,073
2023-06-06	31.500	32.850	30.955	32.500	26.403	33,880
2023-06-05	31.500	32.000	30.930	31.500	25.591	10,700
2023-06-02	31.500	31.500	30.744	31.500	25.591	46,850
2023-06-01	31.500	31.500	30.555	31.500	25.591	20,000
2023-05-31	33.000	33.000	32.300	33.000	26.809	16,341
2023-05-30	33.000	33.000	32.300	33.000	26.809	24,903
2023-05-26	33.000	33.000	33.000	33.000	26.809	43,753
2023-05-25	33.000	33.000	33.000	33.000	26.809	0
2023-05-24	33.000	33.000	32.755	33.000	26.809	50,000
2023-05-23	33.000	33.000	32.755	33.000	26.809	6,020
2023-05-22	33.000	33.000	32.710	33.000	26.809	10,000
2023-05-19	33.000	33.000	33.000	33.000	26.809	0
2023-05-18	33.000	33.000	33.000	33.000	26.809	0
2023-05-17	33.000	33.900	32.680	33.000	26.809	3,366
2023-05-16	33.000	34.000	32.680	33.000	26.809	4,725
2023-05-15	33.000	34.000	32.550	33.000	26.809	3,014
2023-05-12	31.500	33.900	30.870	33.000	26.809	74,569
2023-05-11	31.500	31.500	31.500	31.500	25.591	0
2023-05-10	31.500	31.550	31.500	31.500	25.591	15,655
2023-05-09	32.000	32.000	31.000	31.500	25.591	44,935
2023-05-05	31.550	33.000	31.550	32.000	25.997	35,000
2023-05-04	31.000	32.000	30.600	31.500	25.591	23,800
2023-05-03	31.000	31.000	30.600	31.000	25.184	3,100
2023-05-02	30.550	31.900	30.550	31.000	25.184	36,821
2023-04-28	30.500	30.500	30.500	30.500	24.778	0
2023-04-27	28.261	31.200	28.261	30.500	24.778	193,249
2023-04-26	27.000	27.800	27.000	27.000	21.935	35,022
2023-04-25	27.000	27.000	27.000	27.000	21.935	0
2023-04-24	27.000	27.800	26.111	27.000	21.935	27,233
2023-04-21	27.800	27.800	26.500	27.000	21.935	10,724
2023-04-20	28.350	28.350	27.100	28.000	22.747	18,318
2023-04-19	27.500	28.500	27.200	28.500	23.153	15,000
2023-04-18	28.100	28.100	27.000	28.000	22.747	24,623
2023-04-17	29.000	29.000	28.000	29.000	23.560	39,208
2023-04-14	29.000	29.000	28.848	29.000	23.560	12,223
2023-04-13	29.000	29.000	28.250	29.000	23.560	1,945
2023-04-12	28.500	29.100	27.250	29.000	23.560	35,328
2023-04-11	28.500	28.500	27.000	28.500	23.153	24,475
2023-04-06	28.500	28.650	28.500	28.500	23.153	13,000
2023-04-05	28.500	28.889	28.500	28.500	23.153	8,000
2023-04-04	28.500	28.500	27.300	28.500	23.153	10,000
2023-04-03	28.500	28.500	27.310	28.500	23.153	22,759
2023-03-31	28.500	28.650	28.400	28.500	23.153	30,606
2023-03-30	28.500	28.500	28.400	28.500	23.153	5,904

← NewerPage 15 of 22 · 1,267 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.