Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	24.000	24.400	23.100	24.400	19.343	6,686
2023-01-03	24.000	24.000	23.100	24.000	19.026	18,355
2022-12-30	24.000	24.000	24.000	24.000	19.026	0
2022-12-29	24.000	24.500	23.300	24.000	19.026	35,045
2022-12-28	24.000	24.000	23.300	24.000	19.026	15,202
2022-12-23	24.000	24.500	23.351	24.000	19.026	34,714
2022-12-22	23.500	24.000	23.300	24.000	19.026	62,178
2022-12-21	23.500	23.500	23.500	23.500	18.629	0
2022-12-20	23.500	23.690	23.500	23.500	18.629	1,584
2022-12-19	23.500	23.700	23.500	23.500	18.629	1,000
2022-12-16	23.500	23.500	23.251	23.500	18.629	40,000
2022-12-15	24.400	24.400	23.251	24.000	19.026	106,244
2022-12-14	25.000	25.000	24.100	25.000	19.819	4
2022-12-13	25.000	25.000	25.000	25.000	19.819	0
2022-12-12	25.000	25.000	24.000	25.000	19.819	1,285
2022-12-09	25.000	26.000	23.500	25.000	19.819	26,050
2022-12-08	25.100	25.100	25.000	25.000	19.819	4,000
2022-12-07	26.000	26.000	24.500	26.000	20.611	24,219
2022-12-06	26.200	26.200	26.200	26.200	20.770	0
2022-12-05	26.200	26.200	25.400	26.200	20.770	7,286
2022-12-02	26.200	26.200	25.776	26.200	20.770	44,712
2022-12-01	26.200	26.200	26.200	26.200	20.770	0
2022-11-30	26.200	26.200	25.776	26.200	20.770	48
2022-11-29	26.200	26.200	25.776	26.200	20.770	1,000
2022-11-28	26.200	26.200	26.200	26.200	20.770	0
2022-11-25	26.000	26.500	25.755	26.200	20.770	7,801
2022-11-24	26.000	26.000	26.000	26.000	20.611	0
2022-11-23	26.000	26.000	26.000	26.000	20.611	0
2022-11-22	25.850	26.000	25.850	26.000	20.611	35,893
2022-11-21	25.500	25.850	25.500	25.500	20.215	5,000
2022-11-18	25.500	25.500	25.500	25.500	20.215	0
2022-11-17	25.500	25.500	25.100	25.500	20.215	1,665
2022-11-16	25.500	25.500	25.490	25.500	20.215	1,621
2022-11-15	26.500	26.500	24.250	25.500	20.215	49,878
2022-11-14	27.000	27.000	26.000	27.000	21.404	8,741
2022-11-11	27.000	27.000	27.000	27.000	21.404	52,429
2022-11-10	29.000	29.000	29.000	29.000	22.990	0
2022-11-09	29.000	29.450	27.600	29.000	22.990	23,549
2022-11-08	29.000	29.000	29.000	29.000	22.990	0
2022-11-07	28.500	29.000	27.660	29.000	22.990	16,002
2022-11-04	28.280	28.500	28.280	28.500	22.593	17,638
2022-11-03	28.000	28.000	28.000	28.000	22.197	0
2022-11-02	28.000	28.000	28.000	28.000	22.197	5,000
2022-11-01	28.000	28.000	28.000	28.000	22.197	0
2022-10-31	28.000	28.700	28.000	28.000	22.197	11,034
2022-10-28	28.000	28.289	27.100	28.000	22.197	2,886
2022-10-27	28.000	28.000	28.000	28.000	22.197	1,646
2022-10-26	28.000	28.000	27.310	28.000	22.197	14,688
2022-10-25	28.000	28.000	28.000	28.000	22.197	0
2022-10-24	28.000	28.400	28.000	28.000	22.197	880
2022-10-21	28.000	28.000	28.000	28.000	22.197	0
2022-10-20	28.000	28.000	28.000	28.000	22.197	0
2022-10-19	28.000	28.000	28.000	28.000	22.197	0
2022-10-18	28.000	28.000	28.000	28.000	22.197	0
2022-10-17	28.000	28.000	28.000	28.000	22.197	0
2022-10-14	28.000	28.200	28.000	28.000	22.197	152
2022-10-13	28.000	28.700	28.000	28.000	22.197	34
2022-10-12	28.000	28.000	27.310	28.000	22.197	1,142
2022-10-11	28.000	28.000	28.000	28.000	22.197	8,810
2022-10-10	28.500	28.500	28.500	28.500	22.593	0

← NewerPage 17 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.