Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	28.500	28.500	28.500	28.500	23.153	0
2023-03-28	28.500	29.400	28.400	28.500	23.153	10,805
2023-03-27	28.500	28.500	28.500	28.500	23.153	0
2023-03-24	28.500	28.500	27.000	28.500	23.153	21,692
2023-03-23	28.500	28.500	27.000	28.500	23.153	36,994
2023-03-22	29.000	29.000	29.000	29.000	23.560	0
2023-03-21	29.000	29.000	28.000	29.000	23.560	6,000
2023-03-20	29.000	29.900	28.250	29.000	23.560	467
2023-03-17	29.000	29.000	28.226	29.000	23.560	15,500
2023-03-16	29.000	29.000	28.000	29.000	23.560	110,228
2023-03-15	30.250	30.250	29.000	29.000	23.560	18,500
2023-03-14	30.500	30.500	30.250	30.500	24.778	4,000
2023-03-13	31.500	31.500	31.000	31.000	25.184	11,475
2023-03-10	32.000	32.360	31.150	32.000	25.997	4,660
2023-03-09	32.000	32.000	31.320	32.000	25.997	32,701
2023-03-08	32.000	32.500	31.320	32.000	25.997	8,856
2023-03-07	32.000	32.000	31.320	32.000	25.997	16,356
2023-03-06	32.500	33.250	31.550	32.500	26.403	7,215
2023-03-03	30.500	33.250	30.500	32.500	26.403	137,618
2023-03-02	31.000	31.000	29.987	30.500	24.778	23,804
2023-03-01	31.000	31.500	30.355	31.000	24.575	33,872
2023-02-28	31.000	31.700	30.355	31.000	24.575	6,896,160
2023-02-27	31.000	31.700	30.000	31.000	24.575	74,147
2023-02-24	32.000	32.500	31.000	31.000	24.575	185,612
2023-02-23	30.150	32.800	30.150	32.000	25.368	319,341
2023-02-22	30.000	30.840	29.120	30.000	23.782	70,255
2023-02-21	29.400	30.979	29.400	30.000	23.782	109,216
2023-02-20	28.500	28.700	28.500	28.500	22.593	43,475
2023-02-17	27.200	28.900	27.200	28.000	22.197	88,094
2023-02-16	26.500	26.500	26.500	26.500	21.008	0
2023-02-15	26.500	27.190	25.210	26.500	21.008	16,656
2023-02-14	26.500	26.500	26.000	26.500	21.008	27,254
2023-02-13	26.000	27.520	25.125	27.000	21.404	67,469
2023-02-10	26.000	26.450	26.000	26.000	20.611	26,497
2023-02-09	25.500	25.900	25.500	25.500	20.215	55,000
2023-02-08	25.500	26.450	24.000	25.500	20.215	6,090
2023-02-07	25.500	25.500	24.060	25.500	20.215	20,000
2023-02-06	25.500	25.500	24.310	25.500	20.215	15,442
2023-02-03	25.500	25.700	25.500	25.500	20.215	20,000
2023-02-02	25.500	25.700	25.500	25.500	20.215	10,000
2023-02-01	26.000	26.000	25.500	25.500	20.215	116,780
2023-01-31	27.000	27.450	27.000	27.000	21.404	1,204
2023-01-30	27.000	27.450	27.000	27.000	21.404	10,831
2023-01-27	27.000	27.000	27.000	27.000	21.404	0
2023-01-26	27.000	27.000	27.000	27.000	21.404	0
2023-01-25	26.000	27.889	26.000	27.000	21.404	133,020
2023-01-24	25.500	25.500	25.500	25.500	20.215	0
2023-01-23	25.500	25.500	25.500	25.500	20.215	0
2023-01-20	25.500	25.830	25.500	25.500	20.215	20,480
2023-01-19	25.500	25.500	25.500	25.500	20.215	0
2023-01-18	25.500	25.620	25.500	25.500	20.215	4,000
2023-01-17	25.500	25.650	24.390	25.500	20.215	13,663
2023-01-16	25.500	25.920	24.390	25.500	20.215	17,956
2023-01-13	25.500	25.500	25.500	25.500	20.215	0
2023-01-12	25.500	25.920	25.489	25.500	20.215	21,524
2023-01-11	25.500	25.500	24.000	25.500	20.215	32,360
2023-01-10	25.500	25.500	25.500	25.500	20.215	0
2023-01-09	25.000	25.680	24.390	25.500	20.215	8,784
2023-01-06	24.000	25.000	23.351	25.000	19.819	110,155
2023-01-05	24.000	24.000	23.320	24.000	19.026	4,087

← NewerPage 16 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.